VanEck Retail ETF

RTH
🏛️ usa →
249.76
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
2025-09-26 248.30 249.81 248.30 249.76 0.0M
2025-09-25 248.00 248.13 247.67 248.13 0.0M
2025-09-24 250.42 250.86 249.74 249.82 0.0M
2025-09-23 248.84 248.88 248.45 248.75 0.0M
2025-09-22 250.16 250.16 248.80 249.00 0.0M
2025-09-19 252.58 252.58 251.12 251.12 0.0M
2025-09-18 251.51 252.83 251.29 251.68 0.0M
2025-09-17 252.47 252.85 251.97 251.97 0.0M
2025-09-16 253.05 253.05 252.00 252.11 0.0M
2025-09-15 253.41 253.41 251.97 252.07 0.0M
2025-09-12 253.60 253.60 252.37 252.79 0.0M
2025-09-11 251.46 253.65 251.46 253.63 0.0M
2025-09-10 252.28 252.28 250.59 250.59 0.0M
2025-09-09 253.29 253.90 252.24 253.90 0.0M
2025-09-08 251.91 253.28 251.25 253.28 0.0M
2025-09-05 251.84 251.84 250.90 251.33 0.0M
2025-09-04 251.78 252.41 251.78 252.41 0.0M
2025-09-03 247.40 248.43 247.40 248.43 0.0M
2025-09-02 246.09 248.15 246.09 248.13 0.0M
2025-08-29 249.02 249.02 247.40 248.04 0.0M
2025-08-28 247.77 248.90 247.77 248.85 0.0M
2025-08-27 247.50 248.78 247.50 248.78 0.0M
2025-08-26 247.40 247.94 246.98 247.94 0.0M
2025-08-25 247.94 247.94 247.52 247.52 0.0M
2025-08-22 248.93 249.75 248.93 248.98 0.0M
2025-08-21 247.54 247.54 246.95 246.95 0.0M
2025-08-20 249.12 249.62 248.74 249.61 0.0M
2025-08-19 249.42 250.23 249.12 249.25 0.0M
2025-08-18 248.39 248.47 248.14 248.47 0.0M
2025-08-15 248.72 248.72 247.19 247.72 0.0M
2025-08-14 247.68 248.46 247.40 247.93 0.0M
2025-08-13 245.61 247.67 245.61 247.67 0.0M
2025-08-12 244.73 246.09 244.73 245.89 0.0M
2025-08-11 245.50 245.50 245.00 245.26 0.0M
2025-08-08 245.21 245.95 245.21 245.52 0.0M
2025-08-07 246.14 246.14 243.46 244.80 0.0M
2025-08-06 241.15 245.83 241.15 245.71 0.0M
2025-08-05 241.48 241.48 240.98 240.98 0.0M
2025-08-04 239.00 240.11 239.00 240.10 0.0M
2025-08-01 237.76 238.32 236.98 238.21 0.0M
2025-07-31 243.60 243.69 241.23 241.23 0.0M
2025-07-30 242.28 242.53 240.44 241.10 0.0M
2025-07-29 242.66 242.66 241.65 241.84 0.0M
2025-07-28 242.18 242.97 241.64 241.86 0.0M
2025-07-25 242.00 242.33 241.91 242.02 0.0M
2025-07-24 243.30 243.30 241.50 241.58 0.0M
2025-07-23 240.97 241.62 240.77 241.62 0.0M
2025-07-22 239.84 240.86 239.83 240.77 0.0M
2025-07-21 238.36 239.95 238.36 239.34 0.0M
2025-07-18 237.94 237.94 237.63 237.87 0.0M
2025-07-17 236.61 237.56 236.46 237.36 0.0M
2025-07-16 236.40 236.60 236.24 236.60 0.0M
2025-07-15 239.35 239.35 237.56 237.56 0.0M
2025-07-14 238.74 239.96 238.73 239.96 0.0M
2025-07-11 239.24 239.24 238.25 238.66 0.0M
2025-07-10 240.29 240.47 239.23 239.23 0.0M
2025-07-09 239.56 240.20 238.87 240.20 0.0M
2025-07-08 240.56 240.56 239.28 239.54 0.0M
2025-07-07 240.15 241.96 240.15 241.96 0.0M
2025-07-03 239.88 240.96 239.61 240.82 0.0M
2025-07-02 240.63 240.63 239.00 239.00 0.0M
2025-07-01 239.00 240.82 239.00 240.34 0.0M
2025-06-30 237.55 238.76 237.34 238.66 0.0M
2025-06-27 237.05 238.33 237.05 238.31 0.0M
2025-06-26 234.27 235.41 234.27 235.16 0.0M
2025-06-25 236.00 236.00 233.90 234.33 0.0M
2025-06-24 236.29 236.29 235.76 235.76 0.0M
2025-06-23 232.49 235.00 232.49 235.00 0.0M
2025-06-20 233.73 233.73 232.01 232.40 0.0M
2025-06-18 233.29 233.70 232.16 232.21 0.0M
2025-06-17 232.87 233.38 232.32 232.32 0.0M
2025-06-16 233.53 234.06 233.53 233.65 0.0M
2025-06-13 233.08 234.86 232.87 232.87 0.0M
2025-06-12 233.83 235.33 233.83 235.33 0.0M
2025-06-11 236.58 236.58 234.70 234.70 0.0M
2025-06-10 236.70 237.32 236.70 237.32 0.0M
2025-06-09 237.96 237.96 235.71 237.08 0.0M
2025-06-06 237.72 237.72 236.34 237.26 0.0M
2025-06-05 238.80 238.80 236.42 236.55 0.0M
2025-06-04 238.28 238.42 237.57 237.57 0.0M
2025-06-03 237.63 238.34 237.63 238.13 0.0M
2025-06-02 234.62 236.63 234.36 236.63 0.0M
2025-05-30 232.67 235.65 232.67 234.89 0.0M
2025-05-29 234.30 234.30 233.22 233.65 0.0M
2025-05-28 234.98 234.98 233.13 233.13 0.0M
2025-05-27 233.30 234.39 233.30 234.39 0.0M
2025-05-23 230.74 232.23 230.40 232.02 0.0M
2025-05-22 233.74 234.95 233.50 233.61 0.0M
2025-05-21 235.62 235.62 233.89 234.51 0.0M
2025-05-20 238.75 238.96 238.23 238.23 0.0M
2025-05-19 234.55 238.66 234.55 238.66 0.0M
2025-05-16 235.26 237.36 235.26 237.36 0.0M
2025-05-15 231.28 234.90 230.87 234.79 0.0M
2025-05-14 234.02 234.38 233.37 233.37 0.0M
2025-05-13 235.93 236.41 234.04 234.04 0.0M
2025-05-12 234.36 235.70 233.32 235.42 0.0M
2025-05-09 230.41 230.41 228.49 229.49 0.0M
2025-05-08 231.25 231.97 230.21 230.21 0.0M
2025-05-07 229.77 230.69 229.77 229.87 0.0M
2025-05-06 227.89 229.35 227.84 228.19 0.0M
2025-05-05 228.96 230.46 228.71 229.09 0.0M
2025-05-02 230.27 230.79 229.97 229.97 0.0M
2025-05-01 228.97 229.62 228.42 228.47 0.0M
2025-04-30 224.43 226.84 223.18 226.84 0.0M
2025-04-29 224.25 226.69 224.25 226.21 0.0M
2025-04-28 224.91 226.16 224.56 224.75 0.0M
2025-04-25 224.33 224.93 223.48 224.93 0.0M
2025-04-24 221.89 224.16 221.89 224.16 0.0M
2025-04-23 226.21 226.76 222.05 222.65 0.0M
2025-04-22 218.59 222.05 218.59 221.50 0.0M
2025-04-21 219.55 219.67 214.09 216.20 0.0M
2025-04-17 218.32 221.88 218.32 221.21 0.0M
2025-04-16 221.67 222.00 217.04 218.59 0.0M
2025-04-15 225.55 225.55 222.57 222.57 0.0M
2025-04-14 225.66 226.02 224.22 225.00 0.0M
2025-04-11 219.80 223.55 217.80 223.36 0.0M
2025-04-10 221.53 222.75 215.60 220.71 0.0M
2025-04-09 207.12 222.71 207.12 222.44 0.0M
2025-04-08 217.59 219.44 206.41 208.91 0.0M
2025-04-07 206.98 215.00 206.24 211.46 0.0M
2025-04-04 215.57 221.52 213.91 214.00 0.0M
2025-04-03 219.26 224.00 219.26 221.93 0.0M
2025-04-02 224.75 230.46 224.75 229.63 0.0M
2025-04-01 225.21 227.32 224.45 226.44 0.0M
2025-03-31 223.07 226.18 222.76 225.77 0.0M
2025-03-28 226.09 226.09 223.10 223.23 0.0M
2025-03-27 225.89 228.61 225.89 228.35 0.0M
2025-03-26 225.65 226.19 225.60 226.19 0.0M
2025-03-25 226.97 227.21 225.78 226.00 0.0M
2025-03-24 224.04 227.18 224.04 227.18 0.0M
2025-03-21 220.50 221.96 220.50 221.96 0.0M
2025-03-20 220.90 223.81 220.90 221.61 0.0M
2025-03-19 221.71 222.91 220.74 222.91 0.0M
2025-03-18 222.24 222.24 220.71 221.20 0.0M
2025-03-17 220.26 223.39 220.26 223.38 0.0M
2025-03-14 219.67 220.59 218.78 220.26 0.0M
2025-03-13 218.61 218.75 216.78 217.62 0.0M
2025-03-12 222.99 223.16 220.32 220.32 0.0M
2025-03-11 225.05 225.05 222.26 222.84 0.0M
2025-03-10 225.51 227.50 223.63 225.17 0.0M
2025-03-07 228.99 229.30 224.60 228.52 0.0M
2025-03-06 231.69 232.68 230.06 230.41 0.0M
2025-03-05 230.81 233.36 230.49 233.36 0.0M
2025-03-04 230.45 232.95 229.02 229.91 0.0M
2025-03-03 237.26 237.26 232.33 232.55 0.0M
2025-02-28 234.25 236.45 233.58 236.45 0.0M
2025-02-27 235.55 235.78 233.60 233.60 0.0M
2025-02-26 237.26 237.62 234.44 235.00 0.0M
2025-02-25 231.48 235.33 231.48 235.33 0.0M
2025-02-24 232.29 232.29 230.86 231.24 0.0M
2025-02-21 235.44 235.55 232.28 232.89 0.0M
2025-02-20 237.17 237.17 235.72 236.16 0.0M
2025-02-19 238.22 239.09 238.17 239.09 0.0M
2025-02-18 239.64 239.64 237.95 239.18 0.0M
2025-02-14 242.57 242.57 240.47 240.47 0.0M
2025-02-13 239.98 242.11 239.98 241.80 0.0M
2025-02-12 239.75 240.17 238.97 239.53 0.0M
2025-02-11 239.39 240.26 239.39 240.26 0.0M
2025-02-10 239.70 240.47 238.65 240.43 0.0M
2025-02-07 240.94 240.94 237.35 237.35 0.0M
2025-02-06 242.93 242.93 241.14 241.84 0.0M
2025-02-05 242.04 242.04 241.34 241.95 0.0M
2025-02-04 240.26 242.60 240.26 242.36 0.0M
2025-02-03 235.25 240.16 235.25 239.73 0.0M
2025-01-31 241.45 241.61 239.34 239.63 0.0M
2025-01-30 239.77 241.78 239.77 241.17 0.0M
2025-01-29 240.21 240.83 239.41 239.41 0.0M
2025-01-28 240.04 240.46 239.74 239.92 0.0M
2025-01-27 235.43 240.43 235.43 240.43 0.0M
2025-01-24 235.71 236.75 235.71 236.75 0.0M
2025-01-23 233.86 235.69 233.86 235.61 0.0M
2025-01-22 234.65 234.65 233.15 234.42 0.0M
2025-01-21 232.16 233.89 232.16 233.77 0.0M
2025-01-17 230.36 230.91 229.76 230.91 0.0M
2025-01-16 227.09 227.86 226.08 227.42 0.0M
2025-01-15 228.65 228.92 227.10 227.68 0.0M
2025-01-14 227.24 227.24 225.36 226.07 0.0M
2025-01-13 225.90 226.28 224.59 226.14 0.0M
2025-01-10 225.92 227.14 225.92 226.21 0.0M
2025-01-08 225.44 226.09 224.77 226.09 0.0M
2025-01-07 228.54 228.54 225.31 225.79 0.0M
2025-01-06 227.35 228.93 227.29 227.88 0.0M
2025-01-03 224.43 226.35 224.43 225.94 0.0M
2025-01-02 224.84 226.17 222.58 223.59 0.0M