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

Advocate Rising Rate Hedge ETF (NY: RRH )

7.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 24, 2023 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 (%)
Jan 31, 2023 7.842 8.169 7.501 7.586 467,805 -0.16(-2.02%)
Jan 30, 2023 7.698 7.798 7.698 7.742 239,745 +0.17(+2.19%)
Jan 27, 2023 7.798 7.798 7.355 7.576 337,132 -0.04(-0.55%)
Jan 26, 2023 7.591 7.640 7.541 7.618 124,956 +0.19(+2.51%)
Jan 25, 2023 7.449 7.488 7.085 7.432 159,656 -0.11(-1.49%)
Jan 24, 2023 7.666 7.666 7.525 7.544 127,256 -0.01(-0.10%)
Jan 23, 2023 7.387 7.638 7.387 7.552 272,119 +0.08(+1.07%)
Jan 20, 2023 7.499 7.591 7.455 7.472 148,957 +0.08(+1.11%)
Jan 19, 2023 7.283 7.399 7.283 7.390 12,270 +0.14(+1.90%)
Jan 18, 2023 7.418 7.454 7.198 7.252 78,717 -0.59(-7.50%)
Jan 17, 2023 7.798 7.883 7.798 7.840 143,106 +0.03(+0.37%)
Jan 13, 2023 7.575 8.094 7.550 7.811 125,109 +0.10(+1.28%)
Jan 12, 2023 7.849 7.896 7.701 7.712 55,436 -0.18(-2.28%)
Jan 11, 2023 8.000 8.000 7.547 7.892 68,495 -0.13(-1.62%)
Jan 10, 2023 7.899 8.075 7.899 8.022 125,421 +0.17(+2.12%)
Jan 09, 2023 8.223 8.223 7.824 7.855 105,954 -0.07(-0.83%)
Jan 06, 2023 8.408 8.556 7.921 7.921 373,053 -0.47(-5.65%)
Jan 05, 2023 8.458 8.505 8.396 8.396 126,910 +0.14(+1.71%)
Jan 04, 2023 8.487 8.487 8.172 8.254 187,280 -0.03(-0.42%)
Jan 03, 2023 8.172 8.423 7.578 8.289 387,955 -0.14(-1.60%)
Dec 30, 2022 8.493 8.613 8.424 8.424 405,278 +0.07(+0.83%)
Dec 29, 2022 8.286 8.477 8.286 8.355 253,613 -0.01(-0.11%)
Dec 28, 2022 8.421 8.457 8.364 8.364 205,007 -0.03(-0.41%)
Dec 27, 2022 8.361 8.502 8.333 8.399 360,722 +0.22(+2.73%)
Dec 23, 2022 8.160 8.179 8.078 8.176 153,694 +0.26(+3.26%)
Dec 22, 2022 7.937 8.053 7.798 7.918 97,870 +0.04(+0.52%)
Dec 21, 2022 7.883 8.012 7.847 7.877 159,735 -0.07(-0.91%)
Dec 20, 2022 7.795 7.959 7.795 7.949 273,299 +0.36(+4.72%)
Dec 19, 2022 7.358 7.610 7.358 7.591 189,507 +0.17(+2.27%)
Dec 16, 2022 7.494 7.578 7.332 7.423 18,830 -0.03(-0.40%)
Dec 15, 2022 7.449 7.522 7.349 7.453 52,681 +0.11(+1.52%)
Dec 14, 2022 7.376 7.507 7.291 7.341 92,275 -0.08(-1.09%)
Dec 13, 2022 7.486 7.837 7.296 7.422 469,282 -0.47(-5.99%)
Dec 12, 2022 8.107 8.107 7.483 7.895 24,707 +0.06(+0.80%)
Dec 09, 2022 7.209 7.845 7.209 7.832 52,105 +0.35(+4.67%)
Dec 08, 2022 7.111 7.483 7.007 7.483 179,118 +0.20(+2.76%)
Dec 07, 2022 7.496 7.496 6.747 7.282 311,768 -0.21(-2.85%)
Dec 06, 2022 8.175 8.175 7.496 7.496 10,507 -0.38(-4.77%)
Dec 05, 2022 7.521 7.925 7.521 7.871 169,597 +0.30(+3.97%)
Dec 02, 2022 7.915 7.915 7.570 7.570 13,915 -0.04(-0.52%)
Dec 01, 2022 7.867 7.904 7.610 7.610 221,513 -0.39(-4.83%)
Nov 30, 2022 8.438 8.501 7.997 7.997 146,737 -0.27(-3.32%)
Nov 29, 2022 8.207 8.271 8.132 8.271 203,485 +0.10(+1.22%)
Nov 28, 2022 8.239 8.259 8.147 8.172 556,803 -0.10(-1.17%)
Nov 25, 2022 8.334 8.424 8.269 8.269 98,461 -0.01(-0.12%)
Nov 23, 2022 8.481 8.481 8.240 8.279 115,868 -0.23(-2.70%)
Nov 22, 2022 8.511 8.511 8.384 8.508 131,704 -0.02(-0.23%)
Nov 21, 2022 8.553 8.553 8.144 8.528 183,328 +0.05(+0.56%)
Nov 18, 2022 8.314 8.481 8.286 8.481 748,141 +0.15(+1.86%)
Nov 17, 2022 8.399 8.450 8.281 8.326 333,806 +0.25(+3.15%)
Nov 16, 2022 8.199 8.798 8.072 8.072 167,789 -0.27(-3.20%)
Nov 15, 2022 8.394 8.405 8.197 8.339 175,354 -0.23(-2.71%)
Nov 14, 2022 8.483 8.673 8.483 8.571 552,052 +0.11(+1.36%)
Nov 11, 2022 8.471 8.634 8.436 8.456 150,650 -0.00(-0.03%)
Nov 10, 2022 8.668 8.668 8.294 8.458 573,252 -0.74(-8.03%)
Nov 09, 2022 9.451 9.519 9.169 9.197 357,258 -0.23(-2.49%)
Nov 08, 2022 9.631 9.631 9.384 9.431 152,771 -0.19(-1.95%)
Nov 07, 2022 9.571 9.645 9.501 9.619 513,758 +0.11(+1.11%)
Nov 04, 2022 9.703 9.723 9.441 9.513 248,157 +0.10(+1.06%)
Nov 03, 2022 9.421 9.541 9.374 9.414 329,264 +0.23(+2.48%)
Nov 02, 2022 9.157 9.270 9.186 349,934 +0.05(+0.59%)
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.