Skip to main content

Vaneck Retail ETF (NQ: RTH )

198.90 +1.05 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 198.20 199.59 198.20 198.90 13,934 +1.05(+0.53%)
May 29, 2024 196.84 198.04 196.84 197.85 2,272 -0.48(-0.24%)
May 28, 2024 199.01 199.01 198.33 198.33 1,735 -0.89(-0.45%)
May 24, 2024 198.91 199.82 198.91 199.22 3,873 +1.05(+0.53%)
May 23, 2024 199.27 199.27 198.15 198.17 3,902 -1.67(-0.84%)
May 22, 2024 201.44 201.44 199.64 199.84 3,058 -1.80(-0.89%)
May 21, 2024 201.45 201.64 200.70 201.64 5,174 -0.91(-0.45%)
May 20, 2024 204.20 204.20 202.38 202.55 1,618 -1.84(-0.90%)
May 17, 2024 203.57 204.39 203.57 204.39 1,478 +0.72(+0.35%)
May 16, 2024 204.45 204.66 203.67 203.67 3,790 +0.94(+0.46%)
May 15, 2024 202.98 203.13 202.36 202.73 5,063 +0.48(+0.24%)
May 14, 2024 202.13 202.43 201.16 202.25 27,014 -0.40(-0.20%)
May 13, 2024 204.44 204.55 202.39 202.65 4,749 -0.90(-0.44%)
May 10, 2024 204.83 204.83 203.19 203.55 3,475 -0.36(-0.18%)
May 09, 2024 201.97 204.07 201.97 203.91 2,052 +2.56(+1.27%)
May 08, 2024 201.75 201.75 201.35 201.35 1,467 -1.01(-0.50%)
May 07, 2024 201.84 202.73 201.84 202.36 13,722 +0.92(+0.46%)
May 06, 2024 200.53 201.44 200.53 201.44 1,970 +1.14(+0.57%)
May 03, 2024 200.47 200.52 200.30 200.30 5,421 +1.56(+0.78%)
May 02, 2024 196.97 199.00 196.97 198.74 2,505 +2.67(+1.36%)
May 01, 2024 197.98 198.26 195.82 196.07 6,557 -2.09(-1.05%)
Apr 30, 2024 199.87 199.87 198.16 198.16 3,974 -2.79(-1.39%)
Apr 29, 2024 201.46 201.46 200.12 200.95 2,546 +0.11(+0.05%)
Apr 26, 2024 200.76 201.01 200.71 200.84 3,034 +2.25(+1.13%)
Apr 25, 2024 197.53 198.66 196.70 198.59 2,019 -1.03(-0.52%)
Apr 24, 2024 200.12 200.12 199.18 199.62 2,435 -0.94(-0.47%)
Apr 23, 2024 200.44 200.56 199.90 200.56 2,154 +0.78(+0.39%)
Apr 22, 2024 199.46 200.46 198.32 199.78 5,457 +1.15(+0.58%)
Apr 19, 2024 198.45 198.63 197.28 198.63 3,502 -0.09(-0.05%)
Apr 18, 2024 199.38 200.37 198.62 198.72 3,581 -0.45(-0.23%)
Apr 17, 2024 200.78 200.80 198.75 199.17 10,713 -0.23(-0.12%)
Apr 16, 2024 199.84 200.16 199.40 199.40 3,104 -0.44(-0.22%)
Apr 15, 2024 203.24 203.59 199.84 199.84 5,823 -1.85(-0.92%)
Apr 12, 2024 203.14 203.69 201.29 201.69 4,411 -3.22(-1.57%)
Apr 11, 2024 205.23 205.23 203.58 204.91 7,843 +0.18(+0.09%)
Apr 10, 2024 203.21 204.73 203.21 204.73 2,368 -1.18(-0.57%)
Apr 09, 2024 206.29 206.59 204.75 205.91 3,477 +0.43(+0.21%)
Apr 08, 2024 206.13 206.13 205.48 205.48 7,881 -0.29(-0.14%)
Apr 05, 2024 205.55 206.39 205.55 205.77 3,185 +1.69(+0.83%)
Apr 04, 2024 206.76 206.80 203.97 204.08 3,187 -2.22(-1.08%)
Apr 03, 2024 206.88 207.08 206.06 206.30 13,314 -1.11(-0.54%)
Apr 02, 2024 207.62 207.87 206.57 207.41 5,404 -2.03(-0.97%)
Apr 01, 2024 211.26 211.40 209.19 209.44 7,436 -1.60(-0.76%)
Mar 28, 2024 211.21 213.07 210.56 211.04 6,992 +0.29(+0.14%)
Mar 27, 2024 209.57 210.75 209.57 210.75 7,424 +1.88(+0.90%)
Mar 26, 2024 209.59 209.75 208.87 208.87 9,929 -0.34(-0.16%)
Mar 25, 2024 210.50 210.52 209.14 209.21 7,060 -1.04(-0.49%)
Mar 22, 2024 210.98 210.98 210.25 210.25 6,952 -2.04(-0.96%)
Mar 21, 2024 212.22 213.03 211.76 212.29 9,267 +1.43(+0.68%)
Mar 20, 2024 209.23 210.86 209.19 210.86 4,749 +1.91(+0.91%)
Mar 19, 2024 207.79 209.05 207.79 208.95 2,680 +1.48(+0.71%)
Mar 18, 2024 207.83 207.83 207.42 207.47 4,447 +0.07(+0.03%)
Mar 15, 2024 207.40 208.05 206.89 207.40 2,780 -1.30(-0.62%)
Mar 14, 2024 209.23 209.23 207.51 208.70 5,466 +0.25(+0.12%)
Mar 13, 2024 208.05 209.00 207.91 208.45 18,718 +0.09(+0.05%)
Mar 12, 2024 206.28 208.59 206.20 208.36 3,966 +2.43(+1.18%)
Mar 11, 2024 206.62 206.62 204.70 205.93 8,828 -0.47(-0.23%)
Mar 08, 2024 207.89 207.89 206.22 206.40 6,691 -2.16(-1.04%)
Mar 07, 2024 208.03 208.78 208.02 208.56 8,470 +1.51(+0.73%)
Mar 06, 2024 207.03 207.78 206.66 207.05 5,674 +1.54(+0.75%)
Mar 05, 2024 206.37 206.84 205.15 205.51 5,536 -0.26(-0.13%)
Mar 04, 2024 206.15 206.96 205.77 205.77 3,782 -0.69(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.