RH Tactical Rotation ETF

RHRX
🏛️ usa →
18.08
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
2024-12-31 15.87 15.87 15.77 15.77 0.0M
2024-12-30 15.92 15.92 15.92 15.92 0.0M
2024-12-27 16.06 16.15 16.06 16.07 0.0M
2024-12-26 16.27 16.27 16.27 16.27 0.0M
2024-12-24 16.24 16.24 16.24 16.24 0.0M
2024-12-23 15.90 16.11 15.90 16.11 0.0M
2024-12-20 15.80 16.02 15.80 15.92 0.0M
2024-12-19 15.90 15.90 15.80 15.80 0.0M
2024-12-18 15.86 15.88 15.86 15.88 0.0M
2024-12-17 16.30 16.30 16.30 16.30 0.0M
2024-12-16 16.40 16.40 16.40 16.40 0.0M
2024-12-13 16.25 16.30 16.25 16.30 0.0M
2024-12-12 16.27 16.27 16.27 16.27 0.0M
2024-12-11 16.34 16.35 16.34 16.35 0.0M
2024-12-10 16.23 16.23 16.16 16.16 0.0M
2024-12-06 16.40 16.42 16.38 16.38 0.0M
2024-12-05 16.45 16.45 16.32 16.32 0.0M
2024-12-04 16.30 16.45 16.30 16.45 0.1M
2024-12-03 16.18 16.27 16.18 16.27 0.0M
2024-12-02 16.25 16.25 16.25 16.25 0.0M
2024-11-27 16.03 16.10 16.03 16.10 0.0M
2024-11-26 16.17 16.17 16.15 16.15 0.0M
2024-11-25 16.07 16.12 16.07 16.12 0.0M
2024-11-22 16.02 16.10 16.02 16.10 0.0M
2024-11-21 16.04 16.10 16.04 16.09 0.0M
2024-11-20 16.00 16.00 16.00 16.00 0.0M
2024-11-19 15.94 16.02 15.94 16.02 0.0M
2024-11-18 15.94 15.94 15.91 15.94 0.0M
2024-11-15 15.89 15.89 15.89 15.89 0.0M
2024-11-14 16.14 16.14 16.14 16.14 0.0M
2024-11-13 16.20 16.20 16.20 16.20 0.0M
2024-11-11 16.26 16.26 16.26 16.26 0.0M
2024-11-08 16.28 16.28 16.28 16.28 0.0M
2024-11-07 16.25 16.25 16.25 16.25 0.0M
2024-11-06 16.00 16.15 16.00 16.15 0.0M
2024-11-05 15.66 15.71 15.66 15.71 0.0M
2024-11-04 15.56 15.56 15.56 15.56 0.0M
2024-11-01 15.73 15.73 15.71 15.71 0.0M
2024-10-31 15.66 15.66 15.66 15.66 0.0M
2024-10-30 15.91 15.91 15.91 15.91 0.0M
2024-10-28 15.88 15.88 15.88 15.88 0.0M
2024-10-25 15.82 15.86 15.82 15.86 0.0M
2024-10-24 15.71 15.88 15.68 15.85 0.0M
2024-10-23 15.82 15.82 15.82 15.82 0.0M
2024-10-21 15.93 15.93 15.93 15.93 0.0M
2024-10-18 15.80 15.94 15.80 15.94 0.0M
2024-10-17 15.89 15.89 15.89 15.89 0.0M
2024-10-16 15.75 15.85 15.73 15.85 0.0M
2024-10-15 15.91 15.91 15.81 15.81 0.0M
2024-10-10 15.69 15.78 15.65 15.77 0.0M
2024-10-09 15.79 15.79 15.79 15.79 0.0M
2024-10-08 15.62 15.74 15.62 15.74 0.0M
2024-10-07 15.54 15.69 15.54 15.69 0.0M
2024-10-04 15.64 15.80 15.64 15.80 0.0M
2024-10-03 15.60 15.70 15.58 15.70 0.0M
2024-10-02 15.73 15.73 15.73 15.73 0.0M
2024-09-30 15.68 15.72 15.60 15.72 0.0M
2024-09-27 15.79 15.79 15.76 15.76 0.0M
2024-09-26 15.73 15.73 15.73 15.73 0.0M
2024-09-25 15.76 15.78 15.65 15.65 0.0M
2024-09-23 15.62 15.62 15.62 15.62 0.0M
2024-09-20 15.54 15.54 15.54 15.54 0.0M
2024-09-19 15.56 15.66 15.41 15.53 0.0M
2024-09-18 15.40 15.40 15.40 15.40 0.0M
2024-09-17 15.49 15.49 15.37 15.43 0.0M
2024-09-16 15.42 15.43 15.42 15.43 0.0M
2024-09-12 15.13 15.27 15.13 15.25 0.0M
2024-09-11 15.22 15.29 15.01 15.29 0.0M
2024-09-10 15.11 15.11 14.94 15.09 0.0M
2024-09-09 15.03 15.06 15.03 15.06 0.0M
2024-09-06 15.00 15.00 14.86 14.92 0.0M
2024-09-05 15.07 15.30 15.07 15.16 0.0M
2024-09-04 15.13 15.37 15.13 15.21 0.0M
2024-09-03 15.50 15.50 15.18 15.18 0.0M
2024-08-30 15.37 15.39 15.21 15.39 0.0M
2024-08-29 15.32 15.32 15.32 15.32 0.0M
2024-08-28 15.32 15.32 15.32 15.32 0.0M
2024-08-27 15.41 15.41 15.39 15.39 0.0M
2024-08-26 15.50 15.50 15.38 15.39 0.0M
2024-08-23 15.38 15.42 15.38 15.42 0.0M
2024-08-22 15.27 15.27 15.27 15.27 0.0M
2024-08-21 15.42 15.42 15.42 15.42 0.0M
2024-08-20 15.44 15.44 15.35 15.35 0.0M
2024-08-19 15.33 15.34 15.33 15.34 0.0M
2024-08-16 15.22 15.22 15.22 15.22 0.0M
2024-08-15 15.13 15.13 15.13 15.13 0.0M
2024-08-14 14.81 14.86 14.81 14.86 0.0M
2024-08-13 14.60 14.81 14.60 14.79 0.0M
2024-08-12 14.50 14.50 14.50 14.50 0.0M
2024-08-09 14.46 14.46 14.45 14.45 0.0M
2024-08-08 14.33 14.54 14.33 14.45 0.0M
2024-08-07 14.57 14.59 14.02 14.02 0.0M
2024-08-06 14.17 14.30 14.05 14.30 0.0M
2024-08-05 13.90 14.11 13.78 14.09 0.0M
2024-08-02 14.46 14.46 14.39 14.39 0.0M
2024-08-01 15.25 15.25 14.88 14.88 0.0M
2024-07-31 15.27 15.48 15.23 15.37 0.0M
2024-07-30 15.07 15.07 14.90 14.90 0.0M
2024-07-29 15.11 15.18 15.08 15.13 0.0M
2024-07-26 15.02 15.12 15.02 15.10 0.0M
2024-07-25 15.00 15.05 14.98 14.98 0.0M
2024-07-24 15.13 15.13 15.13 15.13 0.0M
2024-07-23 15.85 15.85 15.70 15.83 0.0M
2024-07-22 15.53 15.73 15.52 15.64 0.0M
2024-07-19 15.43 15.54 15.43 15.44 0.0M
2024-07-18 15.55 15.57 15.55 15.57 0.0M
2024-07-17 16.04 16.04 15.60 15.70 0.0M
2024-07-16 16.41 16.41 16.33 16.33 0.0M
2024-07-15 16.36 16.36 16.13 16.30 0.0M
2024-07-12 16.17 16.21 16.15 16.16 0.0M
2024-07-11 16.27 16.27 16.08 16.08 0.0M
2024-07-10 16.30 16.35 16.30 16.32 0.0M
2024-07-09 16.19 16.19 16.19 16.19 0.0M
2024-07-08 16.21 16.22 16.15 16.15 0.0M
2024-07-05 16.02 16.08 16.02 16.06 0.0M
2024-07-03 16.19 16.19 15.78 15.98 0.0M
2024-07-02 15.76 15.82 15.76 15.82 0.0M
2024-07-01 15.76 15.78 15.60 15.74 0.0M
2024-06-28 15.81 15.81 15.70 15.70 0.0M
2024-06-27 15.67 15.74 15.67 15.74 0.0M
2024-06-26 15.73 15.73 15.73 15.73 0.0M
2024-06-25 15.70 15.71 15.62 15.71 0.0M
2024-06-24 15.79 15.79 15.54 15.59 0.0M
2024-06-21 15.80 15.85 15.72 15.72 0.0M
2024-06-20 16.52 16.52 15.80 15.80 0.0M
2024-06-18 15.87 16.47 15.81 15.95 0.1M
2024-06-17 15.72 15.84 15.72 15.84 0.0M
2024-06-14 15.63 15.65 15.63 15.65 0.0M
2024-06-13 15.58 15.65 15.58 15.65 0.0M
2024-06-12 15.65 15.65 15.58 15.58 0.0M
2024-06-11 15.36 15.36 15.36 15.36 0.0M
2024-06-10 15.24 15.28 15.23 15.28 0.0M
2024-06-07 15.22 15.22 15.22 15.22 0.0M
2024-06-06 15.23 15.23 15.23 15.23 0.0M
2024-06-04 14.95 14.95 14.95 14.95 0.0M
2024-06-03 14.91 14.92 14.91 14.92 0.0M
2024-05-31 14.65 14.85 14.65 14.85 0.0M
2024-05-30 14.88 14.92 14.82 14.84 0.0M
2024-05-29 15.01 15.06 15.00 15.00 0.0M
2024-05-28 15.10 15.15 15.03 15.09 0.0M
2024-05-24 15.00 15.00 15.00 15.00 0.0M
2024-05-23 15.01 15.01 14.85 14.85 0.0M
2024-05-22 14.92 14.92 14.87 14.88 0.0M
2024-05-21 14.79 14.89 14.79 14.89 0.0M
2024-05-20 14.85 14.85 14.85 14.85 0.0M
2024-05-17 14.79 14.79 14.73 14.74 0.0M
2024-05-16 14.85 14.85 14.78 14.78 0.0M
2024-05-15 14.72 14.82 14.72 14.82 0.0M
2024-05-14 14.37 14.61 14.37 14.61 0.0M
2024-05-13 14.40 14.44 14.40 14.44 0.0M
2024-05-09 14.39 14.40 14.35 14.38 0.0M
2024-05-08 14.37 14.37 14.37 14.37 0.0M
2024-05-07 14.37 14.40 14.37 14.37 0.0M
2024-05-06 14.35 14.41 14.31 14.41 0.0M
2024-05-03 14.22 14.22 14.18 14.18 0.0M
2024-05-02 13.88 13.91 13.84 13.91 0.0M
2024-05-01 13.77 13.98 13.73 13.98 0.0M
2024-04-30 14.00 14.02 13.88 13.88 0.0M
2024-04-29 14.14 14.14 14.09 14.11 0.0M
2024-04-26 14.14 14.14 14.10 14.10 0.0M
2024-04-25 13.72 13.88 13.72 13.88 0.0M
2024-04-24 13.90 13.93 13.90 13.93 0.0M
2024-04-23 13.92 13.92 13.89 13.89 0.0M
2024-04-22 13.58 13.68 13.58 13.68 0.0M
2024-04-19 13.58 13.58 13.56 13.56 0.0M
2024-04-18 13.86 13.87 13.84 13.84 0.0M
2024-04-17 13.95 13.99 13.94 13.94 0.0M
2024-04-16 14.11 14.11 14.11 14.11 0.0M
2024-04-15 14.29 14.29 14.09 14.09 0.0M
2024-04-12 14.37 14.39 14.26 14.30 0.0M
2024-04-11 14.55 14.59 14.53 14.57 0.0M
2024-04-10 14.37 14.37 14.37 14.37 0.0M
2024-04-09 14.47 14.47 14.47 14.47 0.0M
2024-04-08 14.47 14.47 14.45 14.45 0.0M
2024-04-05 14.46 14.46 14.46 14.46 0.0M
2024-04-04 14.51 14.51 14.31 14.31 0.0M
2024-04-03 14.46 14.56 14.46 14.52 0.0M
2024-04-02 14.42 14.51 14.41 14.48 0.0M
2024-04-01 14.57 14.63 14.57 14.60 0.0M
2024-03-28 14.55 14.56 14.55 14.56 0.0M
2024-03-27 14.50 14.55 14.50 14.55 0.0M
2024-03-26 14.60 14.62 14.49 14.49 0.0M
2024-03-25 14.60 14.62 14.55 14.55 0.0M
2024-03-22 14.62 14.62 14.62 14.62 0.0M
2024-03-21 14.63 14.63 14.60 14.60 0.0M
2024-03-20 14.39 14.51 14.39 14.51 0.0M
2024-03-19 14.35 14.37 14.32 14.37 0.0M
2024-03-18 14.20 14.41 14.20 14.29 0.0M
2024-03-15 14.21 14.27 14.19 14.25 0.0M
2024-03-14 14.34 14.34 14.34 14.34 0.0M
2024-03-13 14.48 14.48 14.36 14.43 0.0M
2024-03-12 14.46 14.55 14.46 14.50 0.0M
2024-03-11 14.24 14.34 14.23 14.28 0.0M
2024-03-08 14.39 14.62 13.99 13.99 0.0M
2024-03-07 14.46 14.48 14.44 14.46 0.0M
2024-03-06 14.45 14.47 14.43 14.44 0.0M
2024-03-05 14.32 14.32 14.04 14.28 0.1M
2024-03-04 14.39 14.41 14.38 14.38 0.0M
2024-03-01 14.43 14.43 14.43 14.43 0.0M
2024-02-29 14.13 14.19 14.12 14.17 0.0M
2024-02-28 14.04 14.04 14.04 14.04 0.0M
2024-02-27 14.09 14.12 14.08 14.12 0.0M
2024-02-26 14.15 14.15 14.10 14.10 0.0M
2024-02-23 14.12 14.14 14.12 14.14 0.0M
2024-02-22 14.07 14.16 14.07 14.16 0.0M
2024-02-21 13.59 13.71 13.59 13.71 0.0M
2024-02-20 13.75 13.77 13.64 13.72 0.0M
2024-02-16 13.87 13.87 13.87 13.87 0.0M
2024-02-15 13.97 13.97 13.97 13.97 0.0M
2024-02-14 13.86 13.94 13.86 13.94 0.0M
2024-02-13 13.77 13.77 13.69 13.75 0.0M
2024-02-12 13.94 13.97 13.94 13.97 0.0M
2024-02-09 14.01 14.01 14.01 14.01 0.0M
2024-02-08 13.87 13.87 13.87 13.87 0.0M
2024-02-07 13.72 13.81 13.72 13.81 0.0M
2024-02-06 13.62 13.63 13.55 13.63 0.0M
2024-02-05 13.63 13.68 13.63 13.65 0.0M
2024-02-02 13.64 13.67 13.61 13.64 0.0M
2024-02-01 13.38 13.43 13.38 13.43 0.0M
2024-01-31 13.34 13.39 13.25 13.29 0.0M
2024-01-30 13.56 13.56 13.49 13.50 0.0M
2024-01-29 13.44 13.58 13.44 13.58 0.0M
2024-01-26 13.48 13.48 13.45 13.47 0.0M
2024-01-25 13.52 13.54 13.49 13.54 0.0M
2024-01-24 13.57 13.57 13.45 13.47 0.0M
2024-01-23 13.32 13.40 13.32 13.40 0.0M
2024-01-22 13.34 13.34 13.34 13.34 0.0M
2024-01-19 13.29 13.29 13.29 13.29 0.0M
2024-01-18 12.99 13.05 12.90 13.05 0.0M
2024-01-17 12.86 12.86 12.86 12.86 0.0M
2024-01-16 12.90 12.93 12.90 12.93 0.0M
2024-01-12 12.93 12.93 12.93 12.93 0.0M
2024-01-11 12.92 12.92 12.92 12.92 0.0M
2024-01-10 12.90 12.90 12.90 12.90 0.0M
2024-01-09 12.80 12.83 12.80 12.83 0.0M
2024-01-08 12.68 12.81 12.68 12.81 0.0M
2024-01-05 12.65 12.65 12.59 12.59 0.0M
2024-01-04 12.59 12.62 12.55 12.56 0.0M
2024-01-03 12.60 12.64 12.58 12.60 0.0M
2024-01-02 12.65 12.73 12.65 12.73 0.0M