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

Vaneck Retail ETF (NQ: RTH )

204.42 +1.39 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 175.63 176.93 175.63 176.93 2,601 +1.15(+0.65%)
Nov 29, 2023 176.54 176.54 175.78 175.78 1,621 -1.17(-0.66%)
Nov 28, 2023 176.79 177.12 176.18 176.95 1,952 +0.02(+0.01%)
Nov 27, 2023 177.16 177.71 176.93 176.93 54,029 +0.04(+0.02%)
Nov 24, 2023 176.33 176.89 176.33 176.89 1,071 +0.73(+0.41%)
Nov 22, 2023 175.33 176.34 175.33 176.16 3,604 +1.66(+0.95%)
Nov 21, 2023 173.88 174.65 173.64 174.50 2,227 -0.79(-0.45%)
Nov 20, 2023 174.35 175.74 174.35 175.29 2,887 +0.73(+0.42%)
Nov 17, 2023 173.96 174.62 173.95 174.56 4,260 +1.32(+0.76%)
Nov 16, 2023 174.10 174.10 172.93 173.25 5,194 -3.46(-1.96%)
Nov 15, 2023 177.32 177.32 176.65 176.71 2,400 +1.71(+0.98%)
Nov 14, 2023 175.89 176.34 175.00 175.00 3,236 +3.04(+1.77%)
Nov 13, 2023 171.38 172.30 171.38 171.96 1,652 -0.32(-0.19%)
Nov 10, 2023 170.07 172.28 170.07 172.28 2,619 +2.55(+1.50%)
Nov 09, 2023 171.41 171.41 169.74 169.74 1,896 -1.90(-1.11%)
Nov 08, 2023 172.98 172.98 171.35 171.64 4,473 -0.99(-0.57%)
Nov 07, 2023 171.41 172.81 171.41 172.63 2,788 +1.22(+0.71%)
Nov 06, 2023 170.89 171.41 170.89 171.41 1,149 +0.50(+0.29%)
Nov 03, 2023 170.41 171.46 170.41 170.91 5,053 +1.75(+1.04%)
Nov 02, 2023 168.17 169.16 168.17 169.16 4,843 +2.01(+1.20%)
Nov 01, 2023 166.22 167.23 166.04 167.15 2,056 +1.07(+0.64%)
Oct 31, 2023 165.09 166.09 165.09 166.09 6,943 +1.09(+0.66%)
Oct 30, 2023 163.81 165.00 163.50 165.00 1,460 +2.60(+1.60%)
Oct 27, 2023 162.95 163.59 161.82 162.40 2,408 +1.18(+0.73%)
Oct 26, 2023 161.96 162.38 161.22 161.22 25,050 -0.78(-0.48%)
Oct 25, 2023 163.24 163.24 161.93 162.00 52,987 -1.98(-1.21%)
Oct 24, 2023 163.97 164.22 163.48 163.98 2,154 +0.99(+0.61%)
Oct 23, 2023 162.24 163.91 162.24 162.99 1,796 -0.14(-0.08%)
Oct 20, 2023 163.64 163.95 163.13 163.13 2,551 -1.98(-1.20%)
Oct 19, 2023 166.15 167.02 165.10 165.10 1,207 -1.61(-0.97%)
Oct 18, 2023 167.39 167.39 166.45 166.72 5,771 -2.02(-1.19%)
Oct 17, 2023 167.59 168.73 167.59 168.73 1,158 -0.03(-0.02%)
Oct 16, 2023 168.88 168.89 168.69 168.76 1,157 +2.42(+1.45%)
Oct 13, 2023 166.54 166.57 166.01 166.34 3,073 -0.13(-0.08%)
Oct 12, 2023 167.26 167.26 165.60 166.47 3,325 -1.19(-0.71%)
Oct 11, 2023 167.58 167.66 166.18 167.66 3,473 +0.83(+0.50%)
Oct 10, 2023 165.32 167.78 165.32 166.82 11,804 +1.74(+1.06%)
Oct 09, 2023 163.02 165.08 163.02 165.08 1,076 +0.85(+0.52%)
Oct 06, 2023 161.25 164.49 161.25 164.23 2,062 +0.08(+0.05%)
Oct 05, 2023 164.53 164.53 163.26 164.15 1,895 -0.18(-0.11%)
Oct 04, 2023 163.94 164.56 163.39 164.32 2,273 +1.23(+0.75%)
Oct 03, 2023 165.07 165.07 162.82 163.10 2,520 -3.02(-1.82%)
Oct 02, 2023 166.19 166.32 165.51 166.12 2,517 +0.05(+0.03%)
Sep 29, 2023 166.76 167.00 165.86 166.06 4,193 -0.08(-0.05%)
Sep 28, 2023 165.09 166.14 165.09 166.14 2,401 +1.00(+0.60%)
Sep 27, 2023 165.65 165.65 164.14 165.15 3,165 -0.31(-0.19%)
Sep 26, 2023 167.64 167.64 165.45 165.45 7,064 -3.44(-2.04%)
Sep 25, 2023 167.57 168.89 168.48 168.89 2,210 +1.05(+0.62%)
Sep 22, 2023 168.95 169.07 167.85 167.85 1,868 -0.41(-0.24%)
Sep 21, 2023 170.28 170.28 168.25 168.25 1,651 -3.29(-1.92%)
Sep 20, 2023 172.80 172.80 171.55 171.55 2,150 -0.63(-0.36%)
Sep 19, 2023 171.47 172.17 171.29 172.17 1,414 -0.75(-0.43%)
Sep 18, 2023 173.93 173.93 172.87 172.92 2,648 -1.00(-0.57%)
Sep 15, 2023 174.61 174.61 173.87 173.92 1,201 -2.21(-1.25%)
Sep 14, 2023 176.06 176.50 176.06 176.13 954 +0.53(+0.30%)
Sep 13, 2023 175.05 175.59 174.98 175.59 1,633 +0.67(+0.38%)
Sep 12, 2023 175.13 175.13 174.70 174.92 1,151 -0.54(-0.31%)
Sep 11, 2023 174.23 175.80 174.23 175.46 3,277 +1.38(+0.79%)
Sep 08, 2023 174.11 174.27 173.97 174.09 1,914 +0.42(+0.24%)
Sep 07, 2023 171.76 173.70 171.76 173.67 2,249 +1.25(+0.72%)
Sep 06, 2023 172.61 173.30 172.43 172.43 7,930 -0.69(-0.40%)
Sep 05, 2023 174.35 174.35 173.12 173.12 4,077 -1.28(-0.73%)
Sep 01, 2023 175.22 175.68 174.16 174.40 6,675 +0.10(+0.06%)
Aug 31, 2023 173.81 174.91 173.81 174.30 9,970 -0.23(-0.13%)
Aug 30, 2023 174.19 174.65 174.13 174.52 8,417 +0.53(+0.31%)
Aug 29, 2023 172.23 173.99 172.23 173.99 21,870 +2.06(+1.20%)
Aug 28, 2023 171.53 171.93 171.29 171.93 1,401 +1.03(+0.60%)
Aug 25, 2023 170.15 170.90 170.15 170.90 3,954 +0.56(+0.33%)
Aug 24, 2023 173.14 173.14 170.34 170.34 8,672 -3.13(-1.80%)
Aug 23, 2023 172.37 173.66 172.37 173.47 20,086 +1.07(+0.62%)
Aug 22, 2023 173.53 173.53 172.29 172.40 2,861 -1.06(-0.61%)
Aug 21, 2023 173.29 173.61 172.84 173.46 2,115 +0.17(+0.10%)
Aug 18, 2023 171.98 173.76 171.98 173.29 7,617 +0.46(+0.26%)
Aug 17, 2023 175.53 175.64 172.83 172.83 3,704 -3.22(-1.83%)
Aug 16, 2023 177.07 177.90 176.06 176.06 19,719 -0.80(-0.45%)
Aug 15, 2023 178.46 178.46 176.69 176.86 7,669 -1.71(-0.96%)
Aug 14, 2023 178.01 178.74 177.93 178.57 2,218 +0.47(+0.27%)
Aug 11, 2023 177.62 178.14 177.26 178.09 32,400 +0.10(+0.06%)
Aug 10, 2023 179.31 179.91 177.99 177.99 4,088 +0.54(+0.30%)
Aug 09, 2023 178.06 178.36 177.10 177.45 6,499 -0.30(-0.17%)
Aug 08, 2023 177.58 177.88 176.59 177.75 3,257 -1.31(-0.73%)
Aug 07, 2023 178.09 179.05 177.87 179.05 3,678 +1.63(+0.92%)
Aug 04, 2023 179.25 179.36 177.30 177.42 2,681 +1.24(+0.70%)
Aug 03, 2023 175.21 176.32 175.21 176.19 3,349 +0.86(+0.49%)
Aug 02, 2023 175.28 175.87 175.28 175.32 1,711 -1.42(-0.81%)
Aug 01, 2023 177.70 177.70 176.60 176.75 5,050 -1.20(-0.67%)
Jul 31, 2023 178.06 178.23 177.37 177.95 2,846 +0.62(+0.35%)
Jul 28, 2023 176.47 177.33 176.47 177.32 1,057 +1.98(+1.13%)
Jul 27, 2023 177.56 177.56 175.21 175.34 3,882 -0.80(-0.46%)
Jul 26, 2023 174.71 176.53 174.71 176.15 2,792 -0.11(-0.06%)
Jul 25, 2023 176.31 176.31 175.71 176.26 5,207 +0.07(+0.04%)
Jul 24, 2023 175.38 176.21 175.38 176.19 1,636 +0.99(+0.56%)
Jul 21, 2023 175.79 175.80 175.20 175.20 3,903 -0.09(-0.05%)
Jul 20, 2023 175.63 175.72 175.19 175.28 3,477 -0.67(-0.38%)
Jul 19, 2023 175.73 175.95 175.31 175.95 1,944 +1.58(+0.90%)
Jul 18, 2023 174.17 174.49 173.75 174.38 6,392 -0.04(-0.02%)
Jul 17, 2023 174.24 174.84 174.24 174.41 3,519 -0.24(-0.14%)
Jul 14, 2023 174.66 175.07 174.65 174.65 2,053 -0.37(-0.21%)
Jul 13, 2023 175.70 175.70 174.68 175.02 1,579 +0.87(+0.50%)
Jul 12, 2023 174.61 174.61 174.15 174.15 1,829 +1.13(+0.65%)
Jul 11, 2023 172.63 173.02 172.63 173.02 4,781 +1.58(+0.92%)
Jul 10, 2023 170.56 171.44 170.56 171.44 2,940 +0.70(+0.41%)
Jul 07, 2023 171.35 171.55 170.69 170.73 28,508 +0.00(+0.00%)
Jul 06, 2023 171.45 171.45 170.73 170.73 1,858 -2.33(-1.35%)
Jul 05, 2023 172.63 173.07 172.45 173.07 4,026 +0.04(+0.02%)
Jul 03, 2023 172.72 173.38 172.58 173.03 2,066 +0.25(+0.14%)
Jun 30, 2023 171.49 172.82 171.49 172.78 3,254 +2.45(+1.44%)
Jun 29, 2023 170.66 170.66 170.33 170.33 1,385 -0.35(-0.20%)
Jun 28, 2023 171.31 171.32 170.50 170.68 1,970 -0.73(-0.43%)
Jun 27, 2023 170.65 171.82 170.47 171.41 11,183 +1.08(+0.63%)
Jun 26, 2023 169.82 170.95 169.82 170.33 2,942 +0.29(+0.17%)
Jun 23, 2023 170.41 170.60 169.89 170.04 1,565 -0.89(-0.52%)
Jun 22, 2023 168.84 170.93 168.84 170.93 1,340 +2.41(+1.43%)
Jun 21, 2023 168.68 169.27 168.52 168.52 3,145 -0.17(-0.10%)
Jun 20, 2023 168.55 169.08 168.31 168.69 2,199 -0.72(-0.43%)
Jun 16, 2023 171.24 171.24 169.41 169.41 6,546 -1.50(-0.88%)
Jun 15, 2023 168.53 170.91 168.53 170.91 2,336 +8.50(+5.23%)
May 08, 2023 162.25 162.51 162.12 162.41 2,781 -0.13(-0.08%)
May 05, 2023 160.95 162.73 160.95 162.54 924 +2.50(+1.56%)
May 04, 2023 161.04 161.04 159.77 160.04 2,497 -0.97(-0.60%)
May 03, 2023 162.20 162.46 160.97 161.01 16,521 -0.83(-0.51%)
May 02, 2023 161.17 161.84 159.97 161.84 15,561 -0.26(-0.16%)
May 01, 2023 162.72 162.96 162.08 162.10 2,797 -1.51(-0.92%)
Apr 28, 2023 163.24 163.73 163.09 163.61 3,913 -0.66(-0.40%)
Apr 27, 2023 162.14 164.28 162.14 164.28 2,895 +3.13(+1.94%)
Apr 26, 2023 162.07 162.07 160.81 161.14 3,768 -0.21(-0.13%)
Apr 25, 2023 163.69 163.69 161.36 161.36 3,187 -3.13(-1.90%)
Apr 24, 2023 164.42 164.53 163.64 164.48 3,191 +0.39(+0.24%)
Apr 21, 2023 163.99 164.72 163.71 164.09 6,257 +1.09(+0.67%)
Apr 20, 2023 161.83 163.40 161.83 163.01 2,884 +0.80(+0.49%)
Apr 19, 2023 161.98 162.50 161.98 162.21 2,224 +0.00(+0.00%)
Apr 18, 2023 162.18 162.21 161.62 162.21 4,573 +0.59(+0.37%)
Apr 17, 2023 161.53 161.79 160.85 161.61 7,610 +1.11(+0.69%)
Apr 14, 2023 160.68 160.89 159.76 160.50 2,506 -0.53(-0.33%)
Apr 13, 2023 159.70 161.03 159.55 161.03 3,616 +2.30(+1.45%)
Apr 12, 2023 161.25 161.25 158.60 158.74 4,027 -2.88(-1.78%)
Apr 11, 2023 161.33 162.18 161.33 161.61 2,063 -0.33(-0.20%)
Apr 10, 2023 160.08 161.94 160.09 161.94 1,520 +0.61(+0.38%)
Apr 06, 2023 160.09 161.37 160.06 161.33 2,598 -0.02(-0.01%)
Apr 05, 2023 162.73 162.73 160.99 161.35 4,364 -1.23(-0.75%)
Apr 04, 2023 162.82 163.17 162.08 162.57 15,119 -0.15(-0.09%)
Apr 03, 2023 162.38 162.72 161.91 162.72 10,363 +1.05(+0.65%)
Mar 31, 2023 160.21 161.71 160.21 161.67 12,458 +2.34(+1.47%)
Mar 30, 2023 158.93 159.76 158.75 159.34 8,969 +1.68(+1.07%)
Mar 29, 2023 157.11 157.66 157.10 157.66 1,759 +2.25(+1.45%)
Mar 28, 2023 156.00 156.00 155.23 155.40 1,763 +0.43(+0.27%)
Mar 27, 2023 155.06 155.68 154.98 154.98 2,671 +0.48(+0.31%)
Mar 24, 2023 153.46 154.62 153.46 154.49 1,925 +0.68(+0.44%)
Mar 23, 2023 155.10 155.36 153.24 153.81 5,254 -0.40(-0.26%)
Mar 22, 2023 156.53 156.54 154.21 154.21 2,660 -2.45(-1.57%)
Mar 21, 2023 156.29 156.89 155.73 156.67 1,888 +1.66(+1.07%)
Mar 20, 2023 154.56 155.00 154.31 155.00 2,729 +0.48(+0.31%)
Mar 17, 2023 153.78 154.52 153.78 154.52 2,045 -1.37(-0.88%)
Mar 16, 2023 154.32 156.13 154.32 155.89 4,870 +1.56(+1.01%)
Mar 15, 2023 151.67 154.35 151.67 154.32 6,104 +0.76(+0.49%)
Mar 14, 2023 154.05 154.05 151.98 153.56 2,669 +1.37(+0.90%)
Mar 13, 2023 150.62 153.57 150.62 152.20 2,382 +0.15(+0.10%)
Mar 10, 2023 153.38 153.69 151.50 152.05 2,819 -1.28(-0.83%)
Mar 09, 2023 156.17 156.17 153.32 153.32 5,524 -3.31(-2.12%)
Mar 08, 2023 155.31 156.64 155.25 156.64 3,755 +0.45(+0.29%)
Mar 07, 2023 158.24 158.24 156.12 156.19 7,660 -1.77(-1.12%)
Mar 06, 2023 158.76 159.53 157.96 157.96 1,834 -0.32(-0.20%)
Mar 03, 2023 156.87 158.32 156.87 158.28 1,567 +1.71(+1.09%)
Mar 02, 2023 155.11 156.82 155.06 156.57 18,754 +0.88(+0.57%)
Mar 01, 2023 157.23 157.23 154.85 155.69 2,739 -2.10(-1.33%)
Feb 28, 2023 157.48 158.40 157.48 157.78 3,230 -0.20(-0.13%)
Feb 27, 2023 159.03 159.03 157.98 157.98 3,228 -0.22(-0.14%)
Feb 24, 2023 157.81 158.20 157.70 158.20 2,017 -1.59(-1.00%)
Feb 23, 2023 160.02 160.06 158.21 159.79 3,470 -0.50(-0.32%)
Feb 22, 2023 160.70 161.42 159.94 160.30 2,642 -0.21(-0.13%)
Feb 21, 2023 161.88 161.94 160.50 160.50 3,890 -4.46(-2.70%)
Feb 17, 2023 164.50 164.97 163.73 164.97 1,533 -0.37(-0.22%)
Feb 16, 2023 165.30 166.64 165.20 165.33 7,584 -1.41(-0.85%)
Feb 15, 2023 164.29 166.75 164.29 166.75 2,755 +1.44(+0.87%)
Feb 14, 2023 164.93 166.39 164.12 165.31 2,899 -0.54(-0.33%)
Feb 13, 2023 163.84 165.90 163.84 165.86 4,604 +2.12(+1.29%)
Feb 10, 2023 162.96 163.82 162.96 163.74 4,594 +0.03(+0.02%)
Feb 09, 2023 165.99 165.99 163.71 163.71 1,917 -0.88(-0.53%)
Feb 08, 2023 165.46 165.46 164.59 164.59 6,865 -1.56(-0.94%)
Feb 07, 2023 165.37 166.25 163.32 166.15 4,679 +0.03(+0.02%)
Feb 06, 2023 166.24 166.57 165.88 166.12 3,955 -1.00(-0.60%)
Feb 03, 2023 169.23 169.63 166.96 167.12 5,520 -5.42(-3.14%)
Feb 02, 2023 172.21 173.24 171.53 172.54 7,467 +3.07(+1.81%)
Feb 01, 2023 166.30 169.56 165.95 169.47 9,806 +2.09(+1.25%)
Jan 31, 2023 165.24 167.38 165.24 167.38 2,333 +2.46(+1.49%)
Jan 30, 2023 165.20 165.43 164.92 164.92 2,943 -1.42(-0.85%)
Jan 27, 2023 166.51 166.89 166.34 166.34 2,527 +1.15(+0.69%)
Jan 26, 2023 164.87 165.21 164.13 165.19 5,911 +1.38(+0.84%)
Jan 25, 2023 161.11 163.81 160.62 163.81 11,123 +0.74(+0.45%)
Jan 24, 2023 163.10 163.35 162.33 163.07 4,409 -0.28(-0.17%)
Jan 23, 2023 162.51 163.83 162.18 163.36 34,043 +1.18(+0.73%)
Jan 20, 2023 159.27 162.22 159.19 162.18 3,957 +2.58(+1.61%)
Jan 19, 2023 161.20 161.20 159.59 159.60 3,405 -2.37(-1.46%)
Jan 18, 2023 164.96 165.09 161.96 161.97 4,178 -2.04(-1.25%)
Jan 17, 2023 165.59 165.59 164.02 164.02 3,704 -1.92(-1.16%)
Jan 13, 2023 163.08 165.98 163.08 165.94 3,680 +1.59(+0.97%)
Jan 12, 2023 165.66 165.66 163.69 164.34 4,303 -0.27(-0.16%)
Jan 11, 2023 162.60 164.61 162.60 164.61 5,696 +2.70(+1.67%)
Jan 10, 2023 160.11 161.91 160.11 161.91 4,015 +1.77(+1.11%)
Jan 09, 2023 161.66 162.74 160.14 160.14 3,858 -1.27(-0.78%)
Jan 06, 2023 159.44 161.86 158.19 161.41 4,264 +3.51(+2.22%)
Jan 05, 2023 158.13 158.76 157.54 157.89 2,320 -1.11(-0.70%)
Jan 04, 2023 158.80 159.71 157.89 159.01 10,747 +1.38(+0.88%)
Jan 03, 2023 157.84 157.86 156.73 157.63 2,798 +0.86(+0.55%)
Dec 30, 2022 156.06 156.77 155.56 156.77 8,856 -0.53(-0.34%)
Dec 29, 2022 157.31 157.81 157.30 157.30 5,662 +1.80(+1.16%)
Dec 28, 2022 157.19 157.19 155.50 155.50 5,908 -2.12(-1.34%)
Dec 27, 2022 157.41 158.21 157.41 157.62 5,109 -0.44(-0.28%)
Dec 23, 2022 156.26 158.14 155.80 158.05 5,049 +1.32(+0.85%)
Dec 22, 2022 157.54 157.54 154.71 156.73 8,627 -1.51(-0.96%)
Dec 21, 2022 157.63 158.69 157.19 158.24 5,896 +1.42(+0.91%)
Dec 20, 2022 156.12 157.38 156.12 156.82 13,912 -0.33(-0.21%)
Dec 19, 2022 158.90 159.05 156.62 157.14 15,737 -1.56(-0.98%)
Dec 16, 2022 158.58 159.21 157.62 158.70 34,672 -1.05(-0.66%)
Dec 15, 2022 159.85 160.19 158.87 159.75 3,505 -3.66(-2.24%)
Dec 14, 2022 163.57 164.61 162.41 163.41 9,718 -0.23(-0.14%)
Dec 13, 2022 167.42 167.48 162.64 163.64 3,648 +0.68(+0.42%)
Dec 12, 2022 161.62 162.96 161.20 162.96 2,476 +1.64(+1.02%)
Dec 09, 2022 162.94 162.94 161.25 161.31 4,232 -3.04(-1.85%)
Dec 08, 2022 164.24 164.40 163.89 164.35 5,481 +1.35(+0.83%)
Dec 07, 2022 162.09 163.65 162.09 163.00 9,584 +0.04(+0.02%)
Dec 06, 2022 165.08 165.08 161.79 162.96 34,898 -2.08(-1.26%)
Dec 05, 2022 166.99 166.99 164.90 165.05 4,018 -2.89(-1.72%)
Dec 02, 2022 166.92 168.18 166.92 167.94 4,199 +0.42(+0.25%)
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.