VanEck Retail ETF - RTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	253.68	253.26	253.26	253.8	251.91	2,973
December 03, 2025	255.13	253.83	253.83	255.13	253.83	4,200
December 02, 2025	256.94	254.69	254.69	256.94	254.05	2,447
December 01, 2025	256.01	255.83	255.83	257.45	255.83	3,300
November 28, 2025	255.51	256.59	256.59	256.6	255.51	1,408
November 26, 2025	252.66	254.78	254.78	256	252.66	6,924
November 25, 2025	247.66	252.76	252.76	252.88	247.66	2,646
November 24, 2025	247.91	247.39	247.39	248.41	247.22	4,415
November 21, 2025	245.02	247.88	247.88	248.67	245.02	2,121
November 20, 2025	246.92	243.61	243.61	247.33	243.59	3,120
November 19, 2025	245.4	243.98	243.98	245.4	242.88	4,500
November 18, 2025	246.77	244.76	244.76	247.11	244.76	2,937
November 17, 2025	249.03	248.99	248.99	250.63	248.35	4,500
November 14, 2025	249.76	249.93	249.93	251.51	249.76	2,200
November 13, 2025	253.66	251.73	251.73	254.25	251.73	3,075
November 12, 2025	255.21	253.95	253.95	255.21	253.92	1,906
November 11, 2025	253.6	255.19	255.19	255.74	253.6	3,800
November 10, 2025	252.55	253.8	253.8	254.11	252.23	3,447
November 07, 2025	249.95	252.39	252.39	252.39	249.94	2,200
November 06, 2025	250.93	250.24	250.24	250.93	249.64	3,916
November 05, 2025	252.33	253.09	253.09	254.48	251.84	4,200
November 04, 2025	250.89	252.62	252.62	253	250.89	4,200
November 03, 2025	252	252.29	252.29	252.29	250.67	18,600
October 31, 2025	251.24	250.19	250.19	251.56	249.92	2,937
October 30, 2025	246.17	246.52	246.52	248.91	246.17	8,000
October 29, 2025	250.91	248.09	248.09	250.91	248.06	5,400
October 28, 2025	251.16	250.98	250.98	252.18	250.72	8,700
October 27, 2025	250.91	251.09	251.09	251.09	250.44	1,789
October 24, 2025	250.87	249.69	249.69	250.87	249.69	2,700
October 23, 2025	248.5	249.23	249.23	249.32	248.38	2,041
October 22, 2025	249.64	249.05	249.05	249.64	249.05	9,542
October 21, 2025	248.45	250.69	250.69	250.81	248.45	11,026
October 20, 2025	248.05	248.8	248.8	248.8	248.05	1,601
October 17, 2025	247.42	248.11	248.11	248.11	246.82	1,600
October 16, 2025	245.93	246.36	246.36	246.63	245.93	1,700
October 15, 2025	250.89	249.23	249.23	250.89	248.2	1,830
October 14, 2025	243.9	248.06	248.06	248.06	243.9	1,700
October 13, 2025	244.67	245.53	245.53	245.74	244.67	3,308
October 10, 2025	247.53	243.46	243.46	247.73	243.46	3,400
October 09, 2025	246.62	246.9	246.9	246.9	245.95	4,413
October 08, 2025	247.01	247.54	247.54	247.56	246.83	3,439
October 07, 2025	247.02	247	247	247.04	245.75	2,900
October 06, 2025	248.45	247.54	247.54	248.45	246.6	4,916
October 03, 2025	250.78	247.99	247.99	250.78	247.99	3,900
October 02, 2025	249.67	250.29	250.29	250.57	248.74	3,600
October 01, 2025	249.94	250.17	250.17	250.29	249.13	3,600
September 30, 2025	250.43	250.9	250.9	251.13	250.18	3,900
September 29, 2025	250.18	251.1	251.1	251.1	249.37	3,700
September 26, 2025	248.3	249.76	249.76	249.81	248.3	3,600
September 25, 2025	248	248.13	248.13	248.13	247.67	3,111
September 24, 2025	250.42	249.82	249.82	250.86	249.74	3,300
September 23, 2025	248.84	248.75	248.75	248.88	248.45	2,442
September 22, 2025	250.16	249	249	250.16	248.8	7,303
September 19, 2025	252.58	251.12	251.12	252.58	251.12	4,700
September 18, 2025	251.51	251.68	251.68	252.83	251.29	3,300
September 17, 2025	252.47	251.97	251.97	252.85	251.97	2,500
September 16, 2025	253.05	252.11	252.11	253.05	252	2,925
September 15, 2025	253.41	252.07	252.07	253.41	251.97	2,561
September 12, 2025	253.6	252.79	252.79	253.6	252.37	5,600
September 11, 2025	251.46	253.63	253.63	253.65	251.46	4,537

VanEck Retail ETF (RTH) NASDAQ