Canada markets open in 7 hours 7 minutes

Advocate Rising Rate Hedge ETF (RRH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.42+0.14 (+0.53%)
At close: 02:56PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 03, 202228.8929.1928.6829.1929.1935,200
May 02, 202229.0029.2528.9129.2429.2431,100
Apr 29, 202229.0029.0027.7128.5628.5634,700
Apr 28, 202228.6228.8828.3328.7728.7748,300
Apr 27, 202227.6827.8527.3727.8327.8353,300
Apr 26, 202228.0028.0027.0827.0827.0884,400
Apr 25, 202229.0030.9427.4928.2028.2098,300
Apr 22, 202230.0030.0028.5628.6028.606,600
Apr 21, 202228.1729.4028.1728.7328.7314,300
Apr 20, 202229.2029.2528.5028.6128.616,500
Apr 19, 202229.1529.4229.0029.3329.3320,800
Apr 18, 202227.7228.0827.7228.0828.08900
Apr 14, 202227.0027.6127.0027.5127.512,000
Apr 13, 202226.9026.9026.6726.7526.751,400
Apr 12, 202226.9226.9226.7126.7726.773,000
Apr 11, 202227.2527.4827.0227.0227.024,000
Apr 08, 202226.8927.5526.8927.4727.472,800
Apr 07, 202226.2526.5426.2026.5426.542,600
Apr 06, 202225.6326.8025.6326.1726.172,800
Apr 05, 202225.4126.3125.4125.9725.972,600
Apr 04, 202224.9225.1224.3924.7624.763,000
Apr 01, 202225.2025.2024.8024.9024.901,900
Mar 31, 202224.4024.4324.4024.4324.43300
Mar 30, 202225.1825.1824.7524.7524.752,800
Mar 29, 202225.7925.7925.0525.5125.511,500
Mar 28, 202225.9226.0425.2825.8425.845,400
Mar 25, 202225.7025.7925.7025.7925.79400
Mar 24, 202224.7525.0824.5925.0825.081,800
Mar 23, 202224.4224.6224.2524.2624.262,400
Mar 22, 202224.5424.6123.8024.4024.403,500
Mar 21, 202223.6123.9323.2623.9323.934,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...