Get our best money-saving hacks and pro tips now

VanEck Retail ETF (RTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

168.94

-5.47

(-3.14%)

At close: 03:58PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	171.07	171.47	168.77	168.94	168.94	5,500
02 Feb 2023	174.08	175.12	173.39	174.42	174.42	7,400
01 Feb 2023	168.11	171.40	167.75	171.31	171.31	9,700
31 Jan 2023	167.04	169.20	167.04	169.20	169.20	2,300
30 Jan 2023	167.00	167.23	166.71	166.71	166.71	2,900
27 Jan 2023	168.32	168.71	168.15	168.15	168.15	2,500
26 Jan 2023	166.66	167.01	165.91	166.99	166.99	5,800
25 Jan 2023	162.86	165.59	162.37	165.59	165.59	11,000
24 Jan 2023	164.87	165.13	164.09	164.85	164.85	4,400
23 Jan 2023	164.28	165.62	163.94	165.13	165.13	33,700
20 Jan 2023	161.00	163.98	160.92	163.94	163.94	3,900
19 Jan 2023	162.95	162.95	161.32	161.34	161.34	3,400
18 Jan 2023	166.75	166.89	163.72	163.73	163.73	4,100
17 Jan 2023	167.39	167.39	165.80	165.80	165.80	3,700
13 Jan 2023	164.85	167.78	164.85	167.74	167.74	3,600
12 Jan 2023	167.46	167.46	165.47	166.13	166.13	4,300
11 Jan 2023	164.37	166.40	164.37	166.40	166.40	5,600
10 Jan 2023	161.85	163.67	161.85	163.67	163.67	4,000
09 Jan 2023	163.42	164.51	161.88	161.88	161.88	3,800
06 Jan 2023	161.17	163.62	159.91	163.16	163.16	4,200
05 Jan 2023	159.85	160.48	159.25	159.61	159.61	2,300
04 Jan 2023	160.53	161.44	159.61	160.74	160.74	10,600
03 Jan 2023	159.55	159.58	158.44	159.34	159.34	2,800
30 Dec 2022	157.76	158.47	157.25	158.47	158.47	8,800
29 Dec 2022	159.02	159.53	159.01	159.01	159.01	5,600
28 Dec 2022	158.90	158.90	157.19	157.19	157.19	5,800
27 Dec 2022	159.12	159.93	159.12	159.33	159.33	5,100
23 Dec 2022	157.96	159.86	157.50	159.77	159.77	5,000
22 Dec 2022	159.25	159.25	156.39	158.43	158.43	8,500
21 Dec 2022	159.34	160.42	158.90	159.96	159.96	5,800
20 Dec 2022	157.82	159.09	157.82	158.52	158.52	13,800
19 Dec 2022	160.63	160.78	158.32	158.85	158.85	15,600
19 Dec 2022	1.845 Dividend
16 Dec 2022	162.15	162.79	161.16	162.27	160.43	33,900
15 Dec 2022	163.45	163.79	162.45	163.34	161.48	3,400
14 Dec 2022	167.25	168.31	166.06	167.09	165.19	9,500
13 Dec 2022	171.19	171.25	166.29	167.32	165.42	3,600
12 Dec 2022	165.25	166.62	164.83	166.62	164.73	2,400
09 Dec 2022	166.60	166.60	164.88	164.94	163.06	4,100
08 Dec 2022	167.93	168.10	167.57	168.05	166.14	5,400
07 Dec 2022	165.74	167.33	165.74	166.67	164.77	9,400
06 Dec 2022	168.79	168.79	165.43	166.63	164.74	34,100
05 Dec 2022	170.75	170.75	168.61	168.76	166.84	3,900
02 Dec 2022	170.67	171.96	170.67	171.72	169.77	4,100
01 Dec 2022	172.57	172.57	170.55	171.29	169.34	7,700
30 Nov 2022	169.43	173.00	169.29	173.00	171.03	3,300
29 Nov 2022	169.10	169.91	169.10	169.30	167.38	4,700
28 Nov 2022	169.83	171.32	169.36	169.81	167.88	25,600
25 Nov 2022	169.90	170.37	169.90	170.21	168.27	1,200
23 Nov 2022	169.97	170.50	169.60	170.29	168.35	6,800
22 Nov 2022	168.11	169.58	168.11	169.43	167.50	4,500
21 Nov 2022	167.64	167.87	166.71	167.87	165.96	10,100
18 Nov 2022	168.49	168.49	166.86	167.85	165.94	6,100
17 Nov 2022	165.95	166.98	165.95	166.83	164.93	3,800
16 Nov 2022	165.00	168.49	165.00	167.59	165.68	8,600
15 Nov 2022	168.45	169.84	167.09	168.25	166.34	11,300
14 Nov 2022	166.41	166.95	164.84	164.97	163.09	3,700
11 Nov 2022	165.94	167.03	165.00	166.77	164.87	6,700
10 Nov 2022	162.16	164.98	161.70	164.77	162.90	29,300
09 Nov 2022	159.17	159.87	156.21	156.21	154.43	50,800
08 Nov 2022	160.15	161.53	158.30	159.92	158.10	26,500
07 Nov 2022	158.81	160.06	158.04	159.69	157.87	5,200
04 Nov 2022	157.95	159.73	155.68	158.24	156.44	4,000
03 Nov 2022	156.31	157.48	155.52	156.89	155.11	20,100
02 Nov 2022	161.05	162.57	157.52	157.55	155.76	6,800
01 Nov 2022	164.38	164.38	160.74	160.88	159.05	15,200
31 Oct 2022	163.52	163.60	162.62	162.95	161.10	7,600
28 Oct 2022	160.20	164.12	160.20	163.99	162.13	12,300
27 Oct 2022	163.40	165.15	163.40	163.81	161.95	5,900
26 Oct 2022	163.57	165.85	163.57	164.40	162.53	7,000
25 Oct 2022	162.39	164.90	162.39	164.59	162.72	7,100
24 Oct 2022	159.83	162.66	159.51	162.08	160.24	9,100
21 Oct 2022	155.92	159.94	155.92	159.76	157.94	13,100
20 Oct 2022	156.91	158.76	155.63	155.79	154.02	5,600
19 Oct 2022	157.81	158.26	155.94	156.83	155.05	11,200
18 Oct 2022	160.49	160.49	158.09	159.19	157.38	14,200
17 Oct 2022	155.04	156.98	155.04	156.69	154.91	5,600
14 Oct 2022	158.26	158.68	152.62	152.62	150.88	16,800
13 Oct 2022	151.58	157.71	151.58	157.17	155.38	10,100
12 Oct 2022	157.48	157.86	156.09	156.09	154.32	13,400
11 Oct 2022	155.51	159.03	155.50	156.92	155.14	18,000
10 Oct 2022	156.25	156.56	155.14	156.22	154.44	6,300
07 Oct 2022	159.42	159.42	156.19	156.59	154.81	7,600
06 Oct 2022	162.30	162.74	161.32	161.57	159.73	5,800
05 Oct 2022	160.97	163.22	160.64	162.37	160.52	5,100
04 Oct 2022	161.04	163.34	161.04	162.67	160.82	9,500
03 Oct 2022	155.30	159.15	155.30	158.31	156.51	17,200
30 Sept 2022	156.17	157.95	154.84	155.12	153.36	8,600
29 Sept 2022	158.31	158.31	156.12	156.84	155.06	4,200
28 Sept 2022	156.74	160.64	156.17	160.22	158.40	12,000
27 Sept 2022	157.94	158.97	154.93	155.79	154.02	69,900
26 Sept 2022	157.16	158.10	155.75	156.15	154.37	7,100
23 Sept 2022	157.02	157.13	154.14	155.94	154.17	7,900
22 Sept 2022	160.02	160.02	158.31	158.83	157.02	7,800
21 Sept 2022	163.52	165.00	160.49	160.49	158.67	13,400
20 Sept 2022	163.32	163.45	161.78	163.05	161.20	2,800
19 Sept 2022	164.71	165.17	163.53	165.03	163.15	4,900
16 Sept 2022	162.18	163.91	162.05	163.91	162.05	5,500
15 Sept 2022	165.68	166.94	163.79	164.44	162.57	3,900
14 Sept 2022	165.67	166.13	164.36	165.51	163.63	7,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,703.30-279.97(-0.82%)

Get our best money-saving hacks and pro tips now

VanEck Retail ETF (RTH)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,703.30
-279.97(-0.82%)