Australia markets open in 4 hours 59 minutes

Rational Tactical Return A (HRSAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.25+0.01 (+0.06%)
At close: 08:00PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202417.2517.2517.2517.2517.25-
20 June 202417.2417.2417.2417.2417.24-
18 June 202417.2417.2417.2417.2417.24-
17 June 202417.2417.2417.2417.2417.24-
14 June 202417.2317.2317.2317.2317.23-
13 June 202417.2317.2317.2317.2317.23-
12 June 202417.2317.2317.2317.2317.23-
11 June 202417.2217.2217.2217.2217.22-
10 June 202417.2217.2217.2217.2217.22-
07 June 202417.2217.2217.2217.2217.22-
06 June 202417.2217.2217.2217.2217.22-
05 June 202417.2217.2217.2217.2217.22-
04 June 202417.2217.2217.2217.2217.22-
03 June 202417.2117.2117.2117.2117.21-
31 May 202417.2117.2117.2117.2117.21-
30 May 202417.2017.2017.2017.2017.20-
29 May 202417.2017.2017.2017.2017.20-
28 May 202417.2017.2017.2017.2017.20-
24 May 202417.2017.2017.2017.2017.20-
23 May 202417.1917.1917.1917.1917.19-
22 May 202417.1917.1917.1917.1917.19-
21 May 202417.1917.1917.1917.1917.19-
20 May 202417.1917.1917.1917.1917.19-
17 May 202417.1917.1917.1917.1917.19-
16 May 202417.1817.1817.1817.1817.18-
15 May 202417.1817.1817.1817.1817.18-
14 May 202417.1717.1717.1717.1717.17-
13 May 202417.1717.1717.1717.1717.17-
10 May 202417.1717.1717.1717.1717.17-
09 May 202417.1717.1717.1717.1717.17-
08 May 202417.1717.1717.1717.1717.17-
07 May 202417.1617.1617.1617.1617.16-
06 May 202417.1717.1717.1717.1717.17-
03 May 202417.1617.1617.1617.1617.16-
02 May 202417.1617.1617.1617.1617.16-
01 May 202417.1517.1517.1517.1517.15-
30 Apr 202417.1517.1517.1517.1517.15-
29 Apr 202417.1517.1517.1517.1517.15-
26 Apr 202417.1517.1517.1517.1517.15-
25 Apr 202417.1417.1417.1417.1417.14-
24 Apr 202417.1417.1417.1417.1417.14-
23 Apr 202417.1417.1417.1417.1417.14-
22 Apr 202417.1417.1417.1417.1417.14-
19 Apr 202417.1317.1317.1317.1317.13-
18 Apr 202417.1317.1317.1317.1317.13-
17 Apr 202417.1317.1317.1317.1317.13-
16 Apr 202417.1217.1217.1217.1217.12-
15 Apr 202417.1117.1117.1117.1117.11-
12 Apr 202417.1117.1117.1117.1117.11-
11 Apr 202417.1117.1117.1117.1117.11-
10 Apr 202417.1117.1117.1117.1117.11-
09 Apr 202417.1117.1117.1117.1117.11-
08 Apr 202417.1117.1117.1117.1117.11-
05 Apr 202417.0917.0917.0917.0917.09-
04 Apr 202417.0817.0817.0817.0817.08-
03 Apr 202417.1017.1017.1017.1017.10-
02 Apr 202417.1017.1017.1017.1017.10-
01 Apr 202417.1017.1017.1017.1017.10-
28 Mar 202417.0917.0917.0917.0917.09-
27 Mar 202417.0917.0917.0917.0917.09-
26 Mar 202417.0817.0817.0817.0817.08-
25 Mar 202417.0817.0817.0817.0817.08-
22 Mar 202417.0817.0817.0817.0817.08-
21 Mar 202417.0717.0717.0717.0717.07-
20 Mar 202417.0817.0817.0817.0817.08-
19 Mar 202417.0717.0717.0717.0717.07-
18 Mar 202417.0717.0717.0717.0717.07-
15 Mar 202417.0717.0717.0717.0717.07-
14 Mar 202417.0517.0517.0517.0517.05-
13 Mar 202417.0517.0517.0517.0517.05-
12 Mar 202417.0617.0617.0617.0617.06-
11 Mar 202417.0517.0517.0517.0517.05-
08 Mar 202417.0517.0517.0517.0517.05-
07 Mar 202417.0517.0517.0517.0517.05-
06 Mar 202417.0517.0517.0517.0517.05-
05 Mar 202417.0417.0417.0417.0417.04-
04 Mar 202417.0417.0417.0417.0417.04-
01 Mar 202417.0417.0417.0417.0417.04-
29 Feb 202417.0317.0317.0317.0317.03-
28 Feb 202417.0317.0317.0317.0317.03-
27 Feb 202417.0317.0317.0317.0317.03-
26 Feb 202417.0317.0317.0317.0317.03-
23 Feb 202417.0317.0317.0317.0317.03-
22 Feb 202417.0217.0217.0217.0217.02-
21 Feb 202417.0217.0217.0217.0217.02-
20 Feb 202417.0217.0217.0217.0217.02-
16 Feb 202417.0117.0117.0117.0117.01-
15 Feb 202417.0117.0117.0117.0117.01-
14 Feb 202417.0117.0117.0117.0117.01-
13 Feb 202416.9916.9916.9916.9916.99-
12 Feb 202417.0017.0017.0017.0017.00-
09 Feb 202417.0017.0017.0017.0017.00-
08 Feb 202417.0017.0017.0017.0017.00-
07 Feb 202416.9916.9916.9916.9916.99-
06 Feb 202416.9916.9916.9916.9916.99-
05 Feb 202416.9916.9916.9916.9916.99-
02 Feb 202416.9916.9916.9916.9916.99-
01 Feb 202416.9816.9816.9816.9816.98-
31 Jan 202416.9816.9816.9816.9816.98-
30 Jan 202416.9816.9816.9816.9816.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...