VanEck Retail ETF (RTH) NASDAQ

252.41

+0.1268(+0.05%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	249.64	252.41	252.41	252.41	249.49	6,537
April 01, 2026	252.13	252.28	252.28	253.09	251.32	3,512
March 31, 2026	249.08	250.89	250.89	251.02	247.89	6,306
March 30, 2026	246.61	246.2	246.2	247.48	245.25	3,804
March 27, 2026	248.85	245.94	245.94	248.85	245.54	4,983
March 26, 2026	250.69	249.32	249.32	252.48	249.17	2,841
March 25, 2026	249.96	251.52	251.52	251.74	249.59	8,342
March 24, 2026	246.74	248.75	248.75	249.84	246.74	2,353
March 23, 2026	249.85	248.64	248.64	250.97	248.64	4,472
March 20, 2026	247.96	245.65	245.65	247.96	245.65	5,253
March 19, 2026	248.51	248.7	248.7	249.26	247.56	5,365
March 18, 2026	254.25	249.54	249.54	254.25	249.54	5,395
March 17, 2026	256.81	255.41	255.41	257.15	255.41	10,515
March 16, 2026	255.95	256.04	256.04	257.18	255.51	18,617
March 13, 2026	257.14	255.11	255.11	257.14	254.86	5,786
March 12, 2026	256.71	256.06	256.06	258	255.72	2,839
March 11, 2026	259.9	258.05	258.05	259.9	257.89	1,925
March 10, 2026	259.83	259.98	259.98	262.7	259.64	3,227
March 09, 2026	257.93	260.64	260.64	260.64	255.04	3,284
March 06, 2026	259.18	259.78	259.78	260.44	257.74	3,700
March 05, 2026	261.65	261.33	261.33	262.12	259.55	5,500
March 04, 2026	263.37	264.16	264.16	264.69	261.46	9,659
March 03, 2026	260.08	261.9	261.9	263.02	257.21	3,744
March 02, 2026	261.8	262.89	262.89	263.27	261.8	8,900
February 27, 2026	260.45	264.35	264.35	264.52	260.45	5,700
February 26, 2026	262.74	260.9	260.9	262.74	259.84	4,408
February 25, 2026	261.71	261.01	261.01	262.25	260.42	6,515
February 24, 2026	261.5	262.61	262.61	263.18	261.5	4,105
February 23, 2026	261.64	260.72	260.72	261.64	259.59	10,000
February 20, 2026	260.24	261.67	0	261.67	258.79	8,409
February 19, 2026	261.93	260.55	0	262.63	260	5,522
February 18, 2026	262.5	262.4	0	263.82	261.44	5,001
February 17, 2026	264.1	262.03	0	264.4	260.77	15,324
February 13, 2026	261.53	263.87	0	264.75	261.49	3,000
February 12, 2026	262.42	261.63	0	264.3	261.46	3,900
February 11, 2026	261.96	262.11	0	262.11	260.59	3,932
February 10, 2026	263.58	261.22	0	264.29	261.15	3,100
February 09, 2026	264.58	263.62	0	264.66	262.88	4,100
February 06, 2026	260.09	264.9	0	264.99	260.09	7,149
February 05, 2026	263.36	263.88	0	265.49	263.36	3,500
February 04, 2026	266.58	264.45	0	266.58	264.45	3,000
February 03, 2026	265.02	266.51	0	267	265.02	5,210
February 02, 2026	260.14	265.16	0	265.25	260.14	8,400
January 30, 2026	259.21	260.54	0	260.67	258.88	2,033
January 29, 2026	261.31	260.36	0	261.31	259.2	4,231
January 28, 2026	264.37	261.51	0	264.37	259.92	6,318
January 27, 2026	264.24	264.1	0	264.47	262.68	4,130
January 26, 2026	266.04	265.19	0	266.95	265.17	7,100
January 23, 2026	264.07	265.52	0	265.59	264.07	4,900
January 22, 2026	264.15	263.74	0	264.93	263.22	3,900
January 21, 2026	261.17	263.76	0	264	260.72	11,800
January 20, 2026	261.77	260.52	0	262.47	260.02	6,310
January 16, 2026	264.01	264.38	0	264.5	263.08	9,825
January 15, 2026	263.89	264.28	0	264.63	263.35	2,400
January 14, 2026	263.52	262.96	0	263.93	262.72	1,845
January 13, 2026	264.21	264.45	0	264.45	263.55	2,100
January 12, 2026	261.42	263.67	0	263.82	261.42	3,000
January 09, 2026	258.27	261.09	0	261.29	258.27	4,003
January 08, 2026	255	258.7	0	259.2	255	3,400
January 07, 2026	256.16	255.15	0	257.02	255.15	1,737