Canada markets closed

Advocate Rising Rate Hedge ETF (RRH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.77+0.98 (+2.98%)
At close: 03:56PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202233.3133.9332.8833.7733.7728,100
Sept 23, 202233.2033.2032.4732.7932.796,900
Sept 22, 202232.5533.1932.5533.0133.0111,000
Sept 21, 202232.1032.4031.4231.5331.535,700
Sept 20, 202232.6132.6131.9732.1532.1551,200
Sept 19, 202230.9631.6830.9631.6331.638,000
Sept 16, 202231.1631.1630.7630.9230.925,500
Sept 15, 202231.6731.8531.4331.6331.634,400
Sept 14, 202231.3731.9630.7931.3231.327,200
Sept 13, 202231.7131.7130.7631.1631.163,800
Sept 12, 202230.9431.4830.3731.1731.172,700
Sept 09, 202230.5430.8630.3230.8230.824,400
Sept 08, 202229.9830.4829.9830.4030.406,800
Sept 07, 202230.1630.1629.7829.8129.814,200
Sept 06, 202229.2630.7529.2630.6530.655,500
Sept 02, 202229.5629.9629.5329.5329.536,800
Sept 01, 202229.5530.0329.5530.0330.034,700
Aug 31, 202229.2229.3528.9729.2029.205,700
Aug 30, 202229.3929.4328.8629.1929.1960,000
Aug 29, 202228.3129.4328.3129.2929.2915,800
Aug 26, 202228.6028.6128.4828.5928.591,300
Aug 25, 202228.7528.7527.1728.7328.731,300
Aug 24, 202228.8929.0528.8428.9628.963,700
Aug 23, 202228.0828.6128.0828.5828.584,100
Aug 22, 202226.7428.3326.7428.3328.335,500
Aug 19, 202228.2728.2728.2728.2728.27100
Aug 18, 202228.0228.0226.5526.9526.9510,800
Aug 17, 202227.2327.3827.2327.3327.331,700
Aug 16, 202226.8426.8426.7026.7226.723,300
Aug 15, 202227.2527.2526.0926.2526.255,900
Aug 12, 202227.0827.7326.9126.9126.912,100
Aug 11, 202226.7826.7825.8026.4226.42900
Aug 10, 202226.0028.6626.0026.2826.282,900
Aug 09, 202225.8627.5725.8627.5727.572,700
Aug 08, 202224.5927.3824.3725.1325.132,500
Aug 05, 202226.3426.7026.3426.3526.357,200
Aug 04, 202225.7925.7925.0425.0425.043,300
Aug 03, 202226.3326.6225.9125.9225.9212,900
Aug 02, 202224.7026.0224.7026.0226.021,900
Aug 01, 202224.7524.7524.3724.4224.425,800
Jul 29, 202225.4025.4224.8924.9024.903,400
Jul 28, 202225.1625.6024.6725.0825.0816,100
Jul 27, 202226.0426.2325.8526.2126.2111,000
Jul 26, 202225.3326.4725.0826.4026.403,900
Jul 25, 202226.3326.4526.2426.4526.45700
Jul 22, 202225.1126.5525.1125.8625.86118,600
Jul 21, 202229.0529.0527.3927.4627.4619,100
Jul 20, 202228.1028.8527.8528.7828.784,200
Jul 19, 202228.5028.5428.2628.5428.541,800
Jul 18, 202228.0828.1827.6527.9227.921,400
Jul 15, 202228.6528.6527.4027.7727.772,000
Jul 14, 202227.5328.0427.0528.0428.045,100
Jul 13, 202227.0327.7226.8526.8526.854,900
Jul 12, 202227.2028.1827.0427.5727.574,600
Jul 11, 202228.3528.3525.5228.3328.333,000
Jul 08, 202228.4128.6628.4128.4128.411,900
Jul 07, 202227.7128.0327.5627.8727.878,000
Jul 06, 202226.4127.1826.4127.1827.182,100
Jul 05, 202226.1526.2225.6425.7425.748,400
Jul 01, 202227.2527.2526.0826.6226.626,800
Jun 30, 202227.5028.3727.5028.1428.1412,200
Jun 29, 202230.0030.0029.2629.2829.284,200
Jun 28, 202230.9931.0130.3530.3530.3515,500
Jun 27, 202230.0530.3129.8630.3130.319,000
Jun 24, 202228.4229.4928.4229.4929.494,700
Jun 23, 202228.7729.1328.4829.0329.033,600
Jun 22, 202230.0030.0029.3829.5529.552,700
Jun 21, 202231.0031.5830.7130.9130.919,800
Jun 17, 202230.2230.9029.7530.1030.105,600
Jun 16, 202231.1731.5430.0030.1330.138,700
Jun 15, 202231.6532.0331.1831.1831.1815,600
Jun 14, 202231.4032.5631.2232.3232.327,700
Jun 13, 202230.7532.4330.7531.6531.6519,700
Jun 10, 202230.4030.8030.4030.8030.807,200
Jun 09, 202230.3430.4830.1630.2030.203,200
Jun 08, 202229.9530.8929.9530.8930.894,400
Jun 07, 202229.9929.9929.8029.9729.972,700
Jun 06, 202229.4530.1829.4230.1230.127,400
Jun 03, 202229.4529.4529.1329.2829.285,000
Jun 02, 202229.5029.5028.3628.6728.6719,100
Jun 01, 202228.3829.0428.2928.9228.924,400
May 31, 202227.2328.2227.2328.2228.2215,100
May 27, 202226.8527.1226.3626.9026.903,100
May 26, 202226.8327.1726.8326.9026.9012,700
May 25, 202226.8026.8026.5126.5126.511,000
May 24, 202227.0827.0826.3826.6426.641,300
May 23, 202226.8727.7026.8727.7027.7015,800
May 20, 202227.2127.4526.5326.6226.6210,200
May 19, 202227.1727.1724.9127.1727.175,700
May 18, 202228.4628.5027.3727.6027.607,600
May 17, 202229.1529.1528.1928.6628.6614,300
May 16, 202227.5527.6327.3227.3927.395,800
May 13, 202227.3328.2327.3328.1028.107,700
May 12, 202227.5027.5226.4027.2427.2420,900
May 11, 202228.7729.0028.1028.2028.202,600
May 10, 202228.9528.9528.3828.8828.886,700
May 09, 202230.1430.1429.0029.0029.009,100
May 06, 202230.2230.4429.2430.0030.0018,600
May 05, 202229.0829.8129.0829.5029.5011,700
May 04, 202229.0529.1128.1828.5928.5957,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...