VanEck Retail ETF - RTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	260.24	261.67	261.67	261.67	258.79	8,409
February 19, 2026	261.93	260.55	260.55	262.63	260	5,522
February 18, 2026	262.5	262.4	262.4	263.82	261.44	5,001
February 17, 2026	264.1	262.03	262.03	264.4	260.77	15,324
February 13, 2026	261.53	263.87	263.87	264.75	261.49	3,000
February 12, 2026	262.42	261.63	261.63	264.3	261.46	3,900
February 11, 2026	261.96	262.11	262.11	262.11	260.59	3,932
February 10, 2026	263.58	261.22	261.22	264.29	261.15	3,100
February 09, 2026	264.58	263.62	263.62	264.66	262.88	4,100
February 06, 2026	260.09	264.9	264.9	264.99	260.09	7,149
February 05, 2026	263.36	263.88	263.88	265.49	263.36	3,500
February 04, 2026	266.58	264.45	264.45	266.58	264.45	3,000
February 03, 2026	265.02	266.51	266.51	267	265.02	5,210
February 02, 2026	260.14	265.16	265.16	265.25	260.14	8,400
January 30, 2026	259.21	260.54	260.54	260.67	258.88	2,033
January 29, 2026	261.31	260.36	260.36	261.31	259.2	4,231
January 28, 2026	264.37	261.51	261.51	264.37	259.92	6,318
January 27, 2026	264.24	264.1	264.1	264.47	262.68	4,130
January 26, 2026	266.04	265.19	265.19	266.95	265.17	7,100
January 23, 2026	264.07	265.52	265.52	265.59	264.07	4,900
January 22, 2026	264.15	263.74	263.74	264.93	263.22	3,900
January 21, 2026	261.17	263.76	263.76	264	260.72	11,800
January 20, 2026	261.77	260.52	260.52	262.47	260.02	6,310
January 16, 2026	264.01	264.38	264.38	264.5	263.08	9,825
January 15, 2026	263.89	264.28	264.28	264.63	263.35	2,400
January 14, 2026	263.52	262.96	262.96	263.93	262.72	1,845
January 13, 2026	264.21	264.45	264.45	264.45	263.55	2,100
January 12, 2026	261.42	263.67	263.67	263.82	261.42	3,000
January 09, 2026	259.1	261.09	261.09	261.35	259.1	2,675
January 08, 2026	255	258.7	258.7	259.2	255	3,400
January 07, 2026	256.16	255.15	255.15	257.02	255.15	1,737
January 06, 2026	251.3	256.04	256.04	256.69	251.3	5,741
January 05, 2026	249.3	252.44	252.44	252.44	249.3	13,629
January 02, 2026	250.18	249.37	249.37	250.18	248.33	4,403
December 31, 2025	250.76	249.5	249.5	250.76	249.5	1,300
December 30, 2025	251.03	251.23	251.23	251.5	250.83	8,701
December 29, 2025	252.53	251.84	251.84	252.53	251.52	4,008
December 26, 2025	252.25	252.57	252.57	252.61	252.04	2,529
December 24, 2025	250.65	252.1	252.1	252.19	250.65	1,700
December 23, 2025	250	250.46	250.46	250.75	249.74	3,700
December 22, 2025	250.82	250.11	250.11	250.82	249.7	12,727
December 19, 2025	253.87	252.9	252.9	254.04	252.81	5,300
December 18, 2025	255.07	254.12	254.12	256.27	253.86	4,219
December 17, 2025	253.53	253.01	253.01	253.85	253.01	2,640
December 16, 2025	254.38	253.15	253.15	254.38	252.74	11,500
December 15, 2025	256.21	254.98	254.98	256.21	254.7	2,400
December 12, 2025	256.79	255.56	255.56	256.79	255.21	4,403
December 11, 2025	254.3	256.14	256.14	256.14	254.3	6,800
December 10, 2025	252.75	254.2	254.2	254.39	252.57	1,918
December 09, 2025	253.43	252.52	252.52	253.43	252.38	2,400
December 08, 2025	255.34	253.05	253.05	255.34	253.05	2,300
December 05, 2025	254.9	254.5	254.5	255.08	254.32	4,217
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

VanEck Retail ETF (RTH) NASDAQ