Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Retail ETF (NQ: RTH )

215.62 -0.75 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 216.62 216.62 215.62 215.62 1,073 -0.75(-0.35%)
Oct 29, 2024 217.15 217.15 215.99 216.37 1,972 -1.78(-0.82%)
Oct 28, 2024 218.39 218.81 218.15 218.15 4,250 +0.85(+0.39%)
Oct 25, 2024 218.59 219.11 217.30 217.30 2,189 +0.41(+0.19%)
Oct 24, 2024 217.41 217.41 216.43 216.89 2,725 -0.35(-0.16%)
Oct 23, 2024 216.79 217.24 216.61 217.24 1,344 -0.90(-0.41%)
Oct 22, 2024 217.74 218.75 217.74 218.14 2,230 -0.67(-0.31%)
Oct 21, 2024 219.97 219.97 218.81 218.81 1,451 -1.69(-0.77%)
Oct 18, 2024 219.78 220.90 219.34 220.50 2,478 +0.49(+0.22%)
Oct 17, 2024 220.02 220.61 220.01 220.01 1,869 -1.27(-0.57%)
Oct 16, 2024 221.02 221.79 220.79 221.28 1,664 +0.42(+0.19%)
Oct 15, 2024 220.50 221.97 220.48 220.86 3,653 -0.47(-0.21%)
Oct 14, 2024 221.00 221.48 221.00 221.33 1,102 +1.07(+0.49%)
Oct 11, 2024 219.21 220.63 219.21 220.26 2,256 +1.53(+0.70%)
Oct 10, 2024 219.77 219.77 218.73 218.73 3,459 -0.61(-0.28%)
Oct 09, 2024 219.14 219.34 219.00 219.34 1,781 +1.63(+0.75%)
Oct 08, 2024 216.63 217.99 216.63 217.71 1,840 +1.30(+0.60%)
Oct 07, 2024 217.93 217.93 215.97 216.41 2,819 -2.57(-1.17%)
Oct 04, 2024 217.96 218.98 217.77 218.98 4,481 +2.68(+1.24%)
Oct 03, 2024 216.01 216.30 215.98 216.30 1,284 -1.43(-0.66%)
Oct 02, 2024 217.77 218.57 217.73 217.73 3,075 -0.63(-0.29%)
Oct 01, 2024 217.15 218.62 217.15 218.36 1,638 +0.18(+0.08%)
Sep 30, 2024 218.79 219.22 217.32 218.18 4,217 +0.51(+0.23%)
Sep 27, 2024 218.01 218.79 217.60 217.67 3,043 +0.01(+0.00%)
Sep 26, 2024 217.65 217.66 217.02 217.66 3,379 +1.32(+0.61%)
Sep 25, 2024 216.34 216.34 216.34 216.34 603 -0.17(-0.08%)
Sep 24, 2024 215.76 216.51 214.57 216.51 3,566 +1.65(+0.77%)
Sep 23, 2024 213.68 214.98 213.68 214.86 2,455 +1.56(+0.73%)
Sep 20, 2024 212.86 213.30 212.64 213.30 2,399 -0.14(-0.07%)
Sep 19, 2024 214.79 214.79 213.04 213.44 1,713 +1.72(+0.81%)
Sep 18, 2024 211.91 211.96 211.34 211.72 2,748 -0.09(-0.04%)
Sep 17, 2024 213.26 213.30 211.81 211.81 1,910 -0.97(-0.46%)
Sep 16, 2024 212.95 213.42 212.36 212.78 2,653 -0.05(-0.02%)
Sep 13, 2024 212.77 213.34 212.73 212.83 3,856 +1.38(+0.65%)
Sep 12, 2024 209.37 211.45 209.37 211.45 3,005 +2.57(+1.23%)
Sep 11, 2024 204.97 208.88 204.97 208.88 1,738 +1.26(+0.61%)
Sep 10, 2024 206.72 207.80 206.54 207.62 2,247 +1.62(+0.79%)
Sep 09, 2024 205.39 206.67 205.39 206.00 1,754 +1.84(+0.90%)
Sep 06, 2024 204.60 204.60 204.16 204.16 1,389 -2.94(-1.42%)
Sep 05, 2024 208.47 208.47 205.79 207.10 15,367 -0.86(-0.41%)
Sep 04, 2024 208.06 208.06 206.78 207.96 4,189 -0.68(-0.33%)
Sep 03, 2024 208.77 209.58 208.64 208.64 2,068 -0.71(-0.34%)
Aug 30, 2024 208.26 209.35 207.60 209.35 1,855 +1.97(+0.95%)
Aug 29, 2024 208.75 208.75 207.30 207.38 5,383 -1.20(-0.58%)
Aug 28, 2024 209.80 209.80 208.46 208.58 2,060 -1.17(-0.56%)
Aug 27, 2024 209.90 209.96 209.75 209.75 1,937 -0.63(-0.30%)
Aug 26, 2024 210.24 210.63 209.97 210.38 1,840 +0.05(+0.02%)
Aug 23, 2024 209.81 210.33 209.26 210.33 3,289 +1.26(+0.60%)
Aug 22, 2024 211.26 211.26 208.62 209.07 3,302 -1.84(-0.87%)
Aug 21, 2024 211.08 211.32 210.47 210.91 5,681 +3.10(+1.49%)
Aug 20, 2024 207.54 207.84 207.09 207.81 3,143 +0.14(+0.07%)
Aug 19, 2024 207.12 207.68 207.04 207.67 14,852 +0.63(+0.30%)
Aug 16, 2024 205.30 207.12 205.30 207.04 7,667 +1.25(+0.61%)
Aug 15, 2024 205.70 206.04 204.84 205.79 6,245 +5.41(+2.70%)
Aug 14, 2024 199.86 200.85 199.86 200.38 9,516 +0.52(+0.26%)
Aug 13, 2024 198.27 199.86 198.20 199.86 3,848 +0.99(+0.50%)
Aug 12, 2024 198.94 199.47 198.84 198.87 1,435 +0.04(+0.02%)
Aug 09, 2024 197.51 198.83 197.51 198.83 1,646 +0.63(+0.32%)
Aug 08, 2024 196.72 198.34 196.29 198.20 7,277 +1.90(+0.97%)
Aug 07, 2024 200.22 200.45 196.30 196.30 2,435 -1.63(-0.82%)
Aug 06, 2024 196.94 200.59 196.94 197.93 2,401 +1.47(+0.75%)
Aug 05, 2024 195.40 196.74 195.37 196.46 6,559 -5.31(-2.63%)
Aug 02, 2024 202.46 202.46 200.00 201.77 7,812 -5.00(-2.42%)
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.