RH Tactical Outlook ETF

RHTX
🏛️ usa →
17.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.76 13.76 13.70 13.70 0.0M
2023-12-28 13.80 13.86 13.80 13.83 0.0M
2023-12-27 13.80 13.80 13.79 13.79 0.0M
2023-12-26 13.78 13.80 13.78 13.78 0.0M
2023-12-20 13.74 13.74 13.68 13.68 0.0M
2023-12-19 13.75 13.78 13.75 13.78 0.0M
2023-12-18 13.69 13.73 13.66 13.73 0.0M
2023-12-15 13.65 13.69 13.65 13.69 0.0M
2023-12-14 13.41 13.71 13.41 13.71 0.0M
2023-12-13 13.39 13.47 13.37 13.47 0.0M
2023-12-12 13.37 13.41 13.34 13.41 0.2M
2023-12-11 13.38 13.39 13.33 13.39 0.0M
2023-12-08 13.32 13.35 13.27 13.35 0.0M
2023-12-07 13.20 13.37 13.00 13.37 0.0M
2023-12-06 13.25 13.30 13.23 13.30 0.0M
2023-12-05 13.25 13.31 13.25 13.31 0.0M
2023-12-04 13.35 13.35 13.35 13.35 0.0M
2023-12-01 13.28 13.45 13.28 13.39 0.0M
2023-11-30 13.30 13.30 13.30 13.30 0.0M
2023-11-29 13.30 13.31 13.23 13.31 0.0M
2023-11-28 13.29 13.29 13.22 13.26 0.0M
2023-11-27 13.22 13.27 13.21 13.27 0.0M
2023-11-24 13.20 13.27 13.20 13.27 0.0M
2023-11-22 13.24 13.24 13.24 13.24 0.0M
2023-11-21 13.21 13.21 13.21 13.21 0.0M
2023-11-20 13.16 13.20 13.16 13.20 0.0M
2023-11-17 13.20 13.20 13.20 13.20 0.0M
2023-11-16 13.19 13.19 13.19 13.19 0.0M
2023-11-15 13.13 13.19 13.13 13.19 0.0M
2023-11-14 13.18 13.18 13.12 13.14 0.0M
2023-11-13 13.07 13.12 13.06 13.12 0.0M
2023-11-10 13.06 13.11 13.06 13.11 0.0M
2023-11-09 13.10 13.10 13.04 13.10 0.0M
2023-11-08 13.10 13.16 13.10 13.16 0.0M
2023-11-07 13.13 13.13 13.13 13.13 0.0M
2023-11-06 13.05 13.12 13.04 13.10 0.0M
2023-11-03 13.07 13.13 13.07 13.13 0.0M
2023-11-02 13.08 13.08 13.07 13.07 0.0M
2023-11-01 12.93 12.94 12.93 12.94 0.0M
2023-10-31 12.87 12.93 12.87 12.93 0.0M
2023-10-30 12.81 12.91 12.81 12.91 0.0M
2023-10-27 12.82 12.84 12.77 12.80 0.0M
2023-10-26 12.87 12.88 12.83 12.87 0.0M
2023-10-25 12.83 12.88 12.81 12.88 0.5M
2023-10-24 12.92 12.94 12.87 12.94 0.0M
2023-10-23 12.90 12.95 12.90 12.91 0.0M
2023-10-20 12.85 12.89 12.83 12.89 0.0M
2023-10-19 12.94 13.01 12.94 12.96 0.0M
2023-10-17 13.11 13.11 13.07 13.07 0.0M
2023-10-16 13.01 13.06 13.01 13.06 0.0M
2023-10-13 12.99 13.00 12.97 13.00 0.0M
2023-10-12 13.04 13.04 12.92 13.00 0.0M
2023-10-11 13.04 13.04 12.94 13.03 0.0M
2023-10-10 11.94 13.06 11.94 13.01 0.0M
2023-10-09 12.98 12.98 12.98 12.98 0.0M
2023-10-06 12.93 12.96 12.92 12.96 0.0M
2023-10-05 12.84 12.93 12.84 12.88 0.0M
2023-10-04 12.89 12.89 12.89 12.89 0.0M
2023-10-03 12.89 12.89 12.80 12.84 0.0M
2023-10-02 12.94 12.95 12.94 12.94 0.0M
2023-09-29 12.99 12.99 12.97 12.97 0.0M
2023-09-28 12.96 13.03 12.96 13.00 0.0M
2023-09-27 12.98 12.98 12.93 12.93 0.0M
2023-09-26 12.90 12.98 12.90 12.93 0.0M
2023-09-25 13.06 13.11 13.06 13.08 0.0M
2023-09-22 13.05 13.05 13.05 13.05 0.0M
2023-09-21 13.18 13.18 13.08 13.08 0.0M
2023-09-20 13.45 13.47 13.29 13.29 0.0M
2023-09-19 13.34 13.41 13.34 13.39 0.0M
2023-09-18 13.40 13.47 13.37 13.41 0.0M
2023-09-15 13.46 13.46 13.41 13.41 0.0M
2023-09-14 13.54 13.57 13.54 13.55 0.0M
2023-09-13 13.48 13.48 13.43 13.43 0.0M
2023-09-12 13.52 13.52 13.44 13.44 0.0M
2023-09-11 13.36 13.53 13.36 13.50 0.0M
2023-09-08 13.49 13.49 13.37 13.42 0.0M
2023-09-07 13.36 13.46 13.36 13.41 0.0M
2023-09-06 13.48 13.50 13.44 13.47 0.0M
2023-09-05 13.59 13.59 13.56 13.56 0.0M
2023-09-01 13.70 13.71 13.66 13.68 0.0M
2023-08-31 13.66 13.68 13.65 13.65 0.0M
2023-08-30 13.47 13.70 13.47 13.65 0.0M
2023-08-29 13.54 13.60 13.54 13.60 0.0M
2023-08-28 13.41 13.41 13.41 13.41 0.0M
2023-08-25 13.31 13.33 13.20 13.32 0.0M
2023-08-24 13.31 13.31 13.26 13.26 0.0M
2023-08-23 13.35 13.41 13.35 13.41 0.0M
2023-08-22 13.27 13.27 13.26 13.26 0.0M
2023-08-21 13.27 13.30 13.27 13.30 0.0M
2023-08-18 13.18 13.23 13.18 13.21 0.0M
2023-08-17 13.27 13.31 13.22 13.22 0.0M
2023-08-16 13.40 13.40 13.32 13.32 0.0M
2023-08-15 13.52 13.52 13.42 13.43 0.0M
2023-08-14 13.55 13.57 13.54 13.57 0.0M
2023-08-11 13.50 13.52 13.50 13.52 0.0M
2023-08-10 13.59 13.60 13.54 13.54 0.0M
2023-08-09 13.58 13.58 13.58 13.58 0.0M
2023-08-08 13.58 13.63 13.54 13.63 0.0M
2023-08-07 13.65 13.71 13.64 13.71 0.0M
2023-08-04 13.75 13.75 13.60 13.60 0.0M
2023-08-03 13.62 13.71 13.62 13.66 0.0M
2023-08-02 13.73 13.73 13.70 13.70 0.0M
2023-08-01 13.83 13.93 13.83 13.89 0.0M
2023-07-31 13.88 13.93 13.88 13.93 0.0M
2023-07-28 13.86 13.92 13.86 13.91 0.0M
2023-07-27 13.90 13.90 13.77 13.77 0.0M
2023-07-26 13.85 13.86 13.80 13.86 0.0M
2023-07-25 13.83 13.87 13.83 13.86 0.0M
2023-07-24 13.79 13.83 13.79 13.81 0.0M
2023-07-21 13.76 13.82 13.76 13.78 0.0M
2023-07-20 13.82 13.82 13.76 13.79 0.0M
2023-07-19 13.92 13.92 13.91 13.91 0.0M
2023-07-18 14.21 14.21 13.81 13.88 0.0M
2023-07-17 13.70 13.76 13.70 13.76 0.2M
2023-07-14 13.72 13.72 13.72 13.72 0.0M
2023-07-13 13.75 13.75 13.71 13.75 0.0M
2023-07-12 13.64 13.67 13.59 13.61 0.1M
2023-07-11 13.41 13.49 13.41 13.49 0.0M
2023-07-10 13.38 13.39 13.34 13.38 0.0M
2023-07-07 13.35 13.35 13.33 13.33 0.0M
2023-07-06 13.26 13.32 13.26 13.32 0.0M
2023-07-05 13.48 13.50 13.45 13.45 0.0M
2023-07-03 13.52 13.52 13.49 13.49 0.0M
2023-06-30 13.46 13.52 13.46 13.49 0.0M
2023-06-29 13.31 13.31 13.31 13.31 0.0M
2023-06-28 13.20 13.28 13.20 13.25 0.0M
2023-06-27 13.16 13.29 13.16 13.29 0.0M
2023-06-26 13.18 13.18 13.14 13.17 0.0M
2023-06-23 13.18 13.19 13.14 13.18 0.0M
2023-06-22 13.23 13.29 13.21 13.27 0.0M
2023-06-21 13.25 13.26 13.18 13.21 0.0M
2023-06-20 13.21 13.21 13.21 13.21 0.0M
2023-06-16 13.41 13.41 13.41 13.41 0.0M
2023-06-15 13.40 13.48 13.40 13.48 0.0M
2023-06-14 13.16 13.39 13.16 13.34 0.0M
2023-06-13 13.31 13.34 13.25 13.34 0.0M
2023-06-12 13.15 13.27 13.15 13.27 0.0M
2023-06-09 13.19 13.19 13.18 13.18 0.0M
2023-06-08 13.07 13.18 13.07 13.18 0.0M
2023-06-07 13.06 13.08 13.05 13.07 0.0M
2023-06-06 13.10 13.10 13.10 13.10 0.0M
2023-06-05 13.04 13.04 13.04 13.04 0.0M
2023-06-02 13.06 13.09 13.06 13.09 0.0M
2023-06-01 12.95 12.99 12.88 12.92 0.0M
2023-05-31 12.75 12.88 12.75 12.86 0.0M
2023-05-30 12.86 12.90 12.84 12.90 0.0M
2023-05-26 12.85 12.89 12.85 12.89 0.0M
2023-05-25 12.78 12.85 12.77 12.85 0.0M
2023-05-24 12.80 12.81 12.80 12.81 0.0M
2023-05-23 12.82 12.86 12.80 12.82 0.0M
2023-05-22 12.84 12.87 12.84 12.87 0.0M
2023-05-19 12.94 12.94 12.92 12.92 0.0M
2023-05-18 12.77 12.91 12.77 12.91 0.0M
2023-05-17 12.85 12.90 12.82 12.90 0.0M
2023-05-16 12.87 12.87 12.83 12.85 0.0M
2023-05-15 12.87 12.94 12.87 12.91 0.0M
2023-05-12 12.89 12.89 12.89 12.89 0.0M
2023-05-11 12.89 12.93 12.89 12.93 0.0M
2023-05-10 12.92 12.99 12.91 12.99 0.0M
2023-05-09 12.97 12.97 12.97 12.97 0.0M
2023-05-08 13.00 13.00 13.00 13.00 0.0M
2023-05-05 12.95 13.00 12.95 13.00 0.0M
2023-05-04 12.87 12.87 12.86 12.86 0.0M
2023-05-03 12.95 12.95 12.91 12.91 0.0M
2023-05-02 12.95 12.95 12.87 12.93 0.0M
2023-05-01 13.02 13.02 13.01 13.01 0.0M
2023-04-28 13.02 13.04 12.98 13.03 0.0M
2023-04-27 12.87 12.96 12.87 12.96 0.0M
2023-04-26 12.82 12.82 12.82 12.82 0.0M
2023-04-25 12.87 12.89 12.87 12.87 0.0M
2023-04-24 13.02 13.02 12.99 13.01 0.0M
2023-04-21 12.98 13.03 12.98 13.02 0.0M
2023-04-20 12.99 13.02 12.99 13.02 0.0M
2023-04-19 13.06 13.06 13.06 13.06 0.0M
2023-04-18 13.04 13.47 13.03 13.07 0.0M
2023-04-17 13.02 13.03 13.02 13.03 0.0M
2023-04-14 13.06 13.06 12.98 13.00 0.0M
2023-04-13 13.10 13.10 13.08 13.09 0.0M
2023-04-12 13.02 13.02 12.97 12.97 0.0M
2023-04-11 13.00 13.06 12.98 13.00 0.0M
2023-04-10 12.95 12.96 12.95 12.96 0.0M
2023-04-06 12.87 12.96 12.87 12.94 0.0M
2023-04-05 12.81 12.96 12.81 12.93 0.0M
2023-04-04 12.96 12.99 12.95 12.95 0.0M
2023-04-03 13.00 13.01 12.93 13.01 0.0M
2023-03-31 12.93 12.97 12.93 12.97 0.0M
2023-03-30 12.88 12.88 12.87 12.88 0.0M
2023-03-29 12.84 12.85 12.84 12.85 0.0M
2023-03-28 12.66 12.79 12.66 12.79 0.0M
2023-03-27 12.75 12.79 12.75 12.78 0.0M
2023-03-24 12.75 12.75 12.75 12.75 0.0M
2023-03-23 12.71 12.76 12.71 12.72 0.0M
2023-03-22 12.81 12.81 12.72 12.72 0.0M
2023-03-21 12.73 12.85 12.28 12.80 0.0M
2023-03-20 12.54 12.73 12.54 12.73 0.0M
2023-03-17 11.76 12.77 11.76 12.72 0.0M
2023-03-16 12.60 12.82 12.60 12.79 0.0M
2023-03-15 12.61 12.62 12.54 12.62 0.0M
2023-03-14 12.69 12.70 12.68 12.70 0.0M
2023-03-13 12.71 12.71 12.65 12.65 0.0M
2023-03-10 12.68 12.68 12.68 12.68 0.0M
2023-03-09 13.07 13.07 12.88 12.88 0.0M
2023-03-08 13.04 13.09 13.04 13.09 0.0M
2023-03-07 13.19 13.23 13.01 13.08 0.0M
2023-03-06 13.28 13.28 13.22 13.26 0.0M
2023-03-03 13.24 13.35 13.22 13.32 0.0M
2023-03-02 13.16 13.16 13.16 13.16 0.0M
2023-03-01 13.13 13.15 13.09 13.10 0.0M
2023-02-28 13.18 13.23 13.12 13.12 0.0M
2023-02-27 13.10 13.19 13.10 13.12 0.0M
2023-02-24 13.07 13.07 13.06 13.06 0.0M
2023-02-23 13.19 13.19 13.17 13.17 0.0M
2023-02-22 13.13 13.17 13.10 13.11 0.0M
2023-02-21 13.31 13.31 13.12 13.18 0.1M
2023-02-17 13.37 13.38 13.26 13.37 0.0M
2023-02-16 13.46 13.46 13.39 13.42 0.0M
2023-02-15 13.40 13.49 13.40 13.49 0.0M
2023-02-14 12.40 13.51 12.40 13.51 0.0M
2023-02-13 13.52 13.52 13.48 13.48 0.0M
2023-02-10 13.32 13.37 13.31 13.37 0.0M
2023-02-09 13.40 13.40 12.89 13.31 0.0M
2023-02-08 13.47 13.51 13.46 13.47 0.0M
2023-02-07 13.41 13.47 13.27 13.27 0.0M
2023-02-06 13.25 13.25 13.25 13.25 0.0M
2023-02-03 13.60 13.63 13.60 13.61 0.0M
2023-02-02 13.78 13.78 13.72 13.74 0.0M
2023-02-01 13.44 13.62 13.44 13.61 0.0M
2023-01-31 13.35 13.46 13.31 13.46 0.0M
2023-01-30 13.35 13.35 13.28 13.28 0.0M
2023-01-27 13.40 13.46 13.32 13.40 0.0M
2023-01-26 13.37 13.39 13.33 13.39 0.0M
2023-01-25 13.25 13.31 13.25 13.31 0.0M
2023-01-24 13.31 13.31 13.30 13.30 0.0M
2023-01-23 13.37 13.37 13.28 13.30 0.0M
2023-01-20 13.15 13.19 13.15 13.19 0.0M
2023-01-19 13.04 13.04 13.03 13.03 0.0M
2023-01-18 13.23 13.23 13.09 13.09 0.0M
2023-01-17 13.24 13.30 13.24 13.24 0.0M
2023-01-13 13.13 13.29 13.13 13.28 0.0M
2023-01-12 13.23 13.24 13.20 13.22 0.0M
2023-01-11 13.08 13.15 13.08 13.15 0.0M
2023-01-10 12.82 13.04 12.82 13.04 0.0M
2023-01-09 13.03 13.10 12.95 12.97 0.0M
2023-01-06 12.89 13.03 12.89 12.98 0.0M
2023-01-05 12.81 12.81 12.75 12.75 0.0M
2023-01-04 12.83 12.91 12.82 12.83 0.0M
2023-01-03 12.80 12.80 12.71 12.78 0.0M