Regents Park Hedged Market Strategy ETF (RPHS)
9.42
+0.07
(+0.75%)
USD |
BATS |
Apr 26, 16:00
9.435
+0.02
(+0.16%)
After-Hours: 20:00
RPHS Price: 9.42 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 9.438 | 9.44 | 9.41 | 9.42 | 25356.00 |
| Apr 25, 2024 | 9.24 | 9.36 | 9.24 | 9.35 | 26083.00 |
| Apr 24, 2024 | 9.369 | 9.42 | 9.36 | 9.38 | 22473.00 |
| Apr 23, 2024 | 9.36 | 9.400 | 9.36 | 9.37 | 46074.00 |
| Apr 22, 2024 | 9.26 | 9.37 | 9.26 | 9.32 | 27523.00 |
| Apr 19, 2024 | 9.31 | 9.34 | 9.26 | 9.26 | 24098.00 |
| Apr 18, 2024 | 9.36 | 9.37 | 9.31 | 9.32 | 10703.00 |
| Apr 17, 2024 | 9.36 | 9.38 | 9.33 | 9.33 | 79058.00 |
| Apr 16, 2024 | 9.46 | 9.46 | 9.38 | 9.38 | 15068.00 |
| Apr 15, 2024 | 9.50 | 9.52 | 9.405 | 9.42 | 29444.00 |
| Apr 12, 2024 | 9.545 | 9.550 | 9.48 | 9.495 | 13219.00 |
| Apr 11, 2024 | 9.51 | 9.72 | 9.48 | 9.66 | 35606.00 |
| Apr 10, 2024 | 9.54 | 9.586 | 9.54 | 9.55 | 7261.00 |
| Apr 09, 2024 | 9.61 | 9.66 | 9.601 | 9.64 | 23701.00 |
| Apr 08, 2024 | 9.63 | 9.66 | 9.63 | 9.63 | 10718.00 |
| Apr 05, 2024 | 9.62 | 9.66 | 9.59 | 9.63 | 9251.00 |
| Apr 04, 2024 | 9.69 | 9.75 | 9.53 | 9.53 | 14822.00 |
| Apr 03, 2024 | 9.57 | 9.70 | 9.57 | 9.64 | 26500.00 |
| Apr 02, 2024 | 9.639 | 9.645 | 9.61 | 9.63 | 35685.00 |
| Apr 01, 2024 | 9.701 | 9.720 | 9.67 | 9.69 | 21016.00 |
| Mar 28, 2024 | 9.82 | 9.82 | 9.71 | 9.72 | 19147.00 |
| Mar 27, 2024 | 9.69 | 9.71 | 9.66 | 9.71 | 9321.00 |
| Mar 26, 2024 | 9.72 | 9.73 | 9.63 | 9.63 | 34211.00 |
| Mar 25, 2024 | 9.681 | 9.70 | 9.65 | 9.66 | 38607.00 |
| Mar 22, 2024 | 9.66 | 9.72 | 9.66 | 9.68 | 24594.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.285
Minimum
Mar 15 2023
9.962
Maximum
Apr 04 2022
8.851
Average
8.79
Median
Jul 13 2022