VanEck Retail ETF - RTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	252.28	250.59	250.59	252.28	250.59	4,005
September 09, 2025	253.29	253.9	253.9	253.9	252.24	2,640
September 08, 2025	251.91	253.28	253.28	253.28	251.25	4,511
September 05, 2025	251.84	251.33	251.33	251.84	250.9	2,613
September 04, 2025	251.78	252.41	252.41	252.41	251.78	2,564
September 03, 2025	247.4	248.43	248.43	248.43	247.4	4,512
September 02, 2025	246.09	248.13	248.13	248.15	246.09	4,030
August 29, 2025	249.02	248.04	248.04	249.02	247.4	6,500
August 28, 2025	247.77	248.85	248.85	248.9	247.77	2,800
August 27, 2025	247.5	248.78	248.78	248.78	247.5	1,400
August 26, 2025	247.4	247.94	247.94	247.94	246.98	5,600
August 25, 2025	247.94	247.52	247.52	247.94	247.52	2,700
August 22, 2025	248.93	248.97	248.97	249.75	248.93	11,600
August 21, 2025	247.54	246.95	246.95	247.54	246.95	1,426
August 20, 2025	249.12	249.61	249.61	249.62	248.74	3,147
August 19, 2025	249.42	249.25	249.25	250.23	249.12	2,104
August 18, 2025	248.39	248.47	248.47	248.47	248.14	2,600
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

VanEck Retail ETF (RTH) NASDAQ