VanEck Retail ETF - RTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	248.72	247.72	247.72	248.72	247.19	7,836
August 14, 2025	247.68	247.93	247.93	248.46	247.4	3,741
August 13, 2025	245.61	247.67	247.67	247.67	245.61	2,900
August 12, 2025	244.73	245.88	245.88	246.09	244.73	4,828
August 11, 2025	245.5	245.26	245.26	245.5	245	3,215
August 08, 2025	245.21	245.52	245.52	245.95	245.21	5,100
August 07, 2025	246.14	244.79	244.79	246.14	243.46	2,600
August 06, 2025	241.15	245.7	245.7	245.83	241.15	6,304
August 05, 2025	241.48	240.98	240.98	241.48	240.98	3,049
August 04, 2025	239	240.1	240.1	240.11	239	3,580
August 01, 2025	237.76	238.2	238.2	238.32	236.98	6,800
July 31, 2025	243.6	241.23	241.23	243.69	241.23	4,723
July 30, 2025	242.28	241.1	241.1	242.53	240.44	5,234
July 29, 2025	242.66	241.84	241.84	242.66	241.65	4,126
July 28, 2025	242.18	241.86	241.86	242.97	241.64	5,800
July 25, 2025	242	242.02	242.02	242.33	241.91	2,512
July 24, 2025	243.3	241.58	241.58	243.3	241.5	6,800
July 23, 2025	240.97	241.62	241.62	241.62	240.77	3,300
July 22, 2025	239.84	240.77	240.77	240.86	239.83	5,703
July 21, 2025	238.36	239.34	239.34	239.95	238.36	3,441
July 18, 2025	237.94	237.87	237.87	237.94	237.63	2,300
July 17, 2025	236.61	237.36	237.36	237.56	236.46	3,700
July 16, 2025	236.4	236.6	236.6	236.6	236.24	3,100
July 15, 2025	239.35	237.56	237.56	239.35	237.56	4,608
July 14, 2025	238.74	239.96	239.96	239.96	238.73	3,700
July 11, 2025	239.24	238.66	238.66	239.24	238.25	3,700
July 10, 2025	240.29	239.23	239.23	240.47	239.23	2,834
July 09, 2025	239.56	240.2	240.2	240.2	238.87	4,531
July 08, 2025	240.56	239.54	239.54	240.56	239.28	4,708
July 07, 2025	240.15	241.96	241.96	241.96	240.15	5,412
July 03, 2025	239.88	240.82	240.82	240.96	239.61	2,700
July 02, 2025	240.63	239	239	240.63	239	4,022
July 01, 2025	239	240.34	240.34	240.82	239	3,747
June 30, 2025	237.55	238.66	238.66	238.76	237.34	6,500
June 27, 2025	237.05	238.31	238.31	238.33	237.05	2,208
June 26, 2025	234.27	235.16	235.16	235.41	234.27	2,735
June 25, 2025	236	234.33	234.33	236	233.9	2,400
June 24, 2025	236.29	235.76	235.76	236.29	235.76	1,113
June 23, 2025	232.49	235	235	235	232.49	2,344
June 20, 2025	233.73	232.4	232.4	233.73	232.01	15,300
June 18, 2025	233.29	232.21	232.21	233.7	232.16	13,438
June 17, 2025	232.87	232.32	232.32	233.38	232.32	3,926
June 16, 2025	233.53	233.65	233.65	234.06	233.53	2,645
June 13, 2025	233.08	232.87	232.87	234.86	232.87	8,926
June 12, 2025	233.83	235.33	235.33	235.33	233.83	2,000
June 11, 2025	236.58	234.7	234.7	236.58	234.7	4,900
June 10, 2025	236.7	237.32	237.32	237.32	236.7	2,142
June 09, 2025	237.96	237.08	237.08	237.96	235.71	3,600
June 06, 2025	237.72	237.26	237.26	237.72	236.34	4,006
June 05, 2025	238.8	236.55	236.55	238.8	236.42	2,100
June 04, 2025	238.28	237.57	237.57	238.42	237.57	4,500
June 03, 2025	237.63	238.13	238.13	238.34	237.63	3,237
June 02, 2025	234.62	236.63	236.63	236.63	234.36	7,540
May 30, 2025	232.67	234.89	234.89	235.65	232.67	1,714
May 29, 2025	234.3	233.65	233.65	234.3	233.22	3,100
May 28, 2025	234.98	233.13	233.13	234.98	233.13	4,900
May 27, 2025	233.3	234.39	234.39	234.39	233.3	2,005
May 23, 2025	230.74	232.02	232.02	232.23	230.4	3,764
May 22, 2025	233.74	233.61	233.61	234.94	233.5	4,610
May 21, 2025	235.62	234.51	234.51	235.62	233.89	3,235

VanEck Retail ETF (RTH) NASDAQ