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 (%)
Oct 24, 2023 7.250 0 +0.03(+0.42%)
Oct 23, 2023 7.540 7.630 7.220 7.220 24,182 -0.31(-4.12%)
Oct 20, 2023 7.500 7.620 7.500 7.530 52,045 +0.25(+3.43%)
Oct 19, 2023 7.360 7.650 7.097 7.280 40,063 -0.05(-0.68%)
Oct 18, 2023 7.420 7.420 7.330 7.330 11,941 -0.09(-1.21%)
Oct 17, 2023 7.460 7.460 7.420 7.420 762 -0.15(-1.95%)
Oct 16, 2023 7.580 7.590 7.430 7.567 76,365 +0.25(+3.38%)
Oct 13, 2023 7.220 7.900 7.170 7.320 58,093 -0.29(-3.81%)
Oct 12, 2023 7.230 7.610 7.230 7.610 2,214 +0.30(+4.10%)
Oct 11, 2023 7.790 7.790 7.210 7.310 32,752 -1.07(-12.75%)
Oct 10, 2023 8.493 8.509 8.355 8.378 12,884 -0.16(-1.93%)
Oct 09, 2023 8.524 8.594 8.524 8.543 2,923 +0.11(+1.28%)
Oct 06, 2023 8.414 8.435 8.405 8.435 9,509 +0.09(+1.09%)
Oct 05, 2023 8.220 8.344 8.220 8.344 12,245 +0.16(+1.92%)
Oct 04, 2023 8.207 8.207 8.187 8.187 7,260 -0.06(-0.74%)
Oct 03, 2023 8.040 8.248 8.031 8.248 35,208 +0.69(+9.20%)
Oct 02, 2023 7.582 7.990 6.975 7.553 24,729 -0.43(-5.37%)
Sep 29, 2023 7.982 7.982 7.982 7.982 340 -0.08(-1.03%)
Sep 28, 2023 8.065 8.065 8.065 8.065 334 +0.10(+1.22%)
Sep 27, 2023 7.890 8.004 7.890 7.967 5,026 +0.07(+0.83%)
Sep 26, 2023 7.890 7.956 7.798 7.902 8,615 -0.04(-0.50%)
Sep 25, 2023 7.886 7.941 7.908 7.941 158,307 +0.21(+2.78%)
Sep 22, 2023 7.786 7.786 7.676 7.727 9,232 -0.04(-0.57%)
Sep 21, 2023 7.544 7.783 7.544 7.771 4,864 +0.29(+3.83%)
Sep 20, 2023 7.720 7.720 7.484 7.484 2,901 -0.14(-1.87%)
Sep 19, 2023 7.660 7.665 7.616 7.626 11,952 +0.01(+0.18%)
Sep 18, 2023 7.648 7.652 7.605 7.612 5,494 -0.02(-0.21%)
Sep 15, 2023 7.629 7.657 7.619 7.629 4,883 -0.05(-0.67%)
Sep 14, 2023 7.680 7.680 7.680 7.680 28 +0.03(+0.40%)
Sep 13, 2023 7.704 7.704 7.616 7.649 37,473 -0.02(-0.28%)
Sep 12, 2023 7.717 7.723 7.671 7.671 2,904 -0.03(-0.35%)
Sep 11, 2023 6.830 7.824 6.830 7.698 56,759 +0.11(+1.45%)
Sep 08, 2023 7.588 7.588 7.588 7.588 731 -0.09(-1.13%)
Sep 07, 2023 7.654 7.676 7.654 7.674 11,857 +0.06(+0.81%)
Sep 06, 2023 7.858 7.858 7.610 7.613 34,674 -0.15(-1.95%)
Sep 05, 2023 7.765 7.765 7.765 7.765 680 +0.02(+0.27%)
Sep 01, 2023 7.764 7.764 7.729 7.744 5,640 +0.14(+1.79%)
Aug 31, 2023 7.604 7.608 7.591 7.608 20,494 -0.01(-0.20%)
Aug 30, 2023 7.604 7.623 7.604 7.623 537 +0.03(+0.46%)
Aug 29, 2023 7.600 7.600 7.588 7.588 680 +0.02(+0.21%)
Aug 28, 2023 7.462 7.588 7.462 7.572 5,188 -0.08(-0.99%)
Aug 25, 2023 7.695 7.695 7.648 7.648 375 -0.07(-0.86%)
Aug 24, 2023 7.682 7.715 7.682 7.715 7,275 -0.03(-0.36%)
Aug 23, 2023 7.764 7.864 7.743 7.743 21,226 -0.12(-1.47%)
Aug 22, 2023 7.915 7.915 7.859 7.859 5,093 -0.05(-0.61%)
Aug 21, 2023 7.918 7.918 7.907 7.907 3,362 +0.00(+0.04%)
Aug 18, 2023 7.883 7.904 7.883 7.904 4,091 -0.04(-0.51%)
Aug 17, 2023 7.959 8.031 7.858 7.944 35,488 +0.16(+2.07%)
Aug 16, 2023 7.795 7.814 7.784 7.784 5,761 -0.00(-0.00%)
Aug 15, 2023 7.783 7.798 7.765 7.784 5,433 +0.02(+0.24%)
Aug 14, 2023 7.773 7.773 7.764 7.766 4,689 -0.09(-1.18%)
Aug 11, 2023 7.795 7.861 7.795 7.858 4,438 +0.06(+0.74%)
Aug 10, 2023 7.754 7.824 7.723 7.801 18,194 +0.02(+0.23%)
Aug 09, 2023 7.940 7.940 7.780 7.783 28,836 -0.23(-2.87%)
Aug 08, 2023 7.814 8.018 7.811 8.013 59,626 -0.06(-0.68%)
Aug 07, 2023 8.015 8.094 8.015 8.068 13,533 +0.09(+1.11%)
Aug 04, 2023 8.102 8.102 7.979 7.979 1,921 -0.11(-1.39%)
Aug 03, 2023 7.610 8.117 7.610 8.092 12,041 +0.34(+4.33%)
Aug 02, 2023 7.758 7.771 7.723 7.756 11,516 +0.11(+1.47%)
Aug 01, 2023 7.641 7.644 7.636 7.644 13,934 +0.01(+0.08%)
Jul 31, 2023 7.560 7.657 7.560 7.638 10,031 -0.00(-0.06%)
Jul 28, 2023 7.670 7.682 7.643 7.643 1,425 -0.05(-0.64%)
Jul 27, 2023 7.541 7.707 7.541 7.692 4,813 +0.17(+2.20%)
Jul 26, 2023 7.449 7.541 7.449 7.526 4,539 +0.02(+0.25%)
Jul 25, 2023 7.490 7.511 7.476 7.508 4,768 +0.01(+0.15%)
Jul 24, 2023 7.409 7.506 7.409 7.497 7,454 +0.08(+1.10%)
Jul 21, 2023 7.446 7.446 7.383 7.415 19,619 -0.16(-2.15%)
Jul 20, 2023 7.509 7.622 7.500 7.578 10,209 +0.12(+1.63%)
Jul 19, 2023 7.550 7.556 7.437 7.457 24,843 -0.20(-2.56%)
Jul 18, 2023 7.655 7.668 7.648 7.653 2,249 +0.01(+0.15%)
Jul 17, 2023 7.622 7.814 7.516 7.641 97,914 -0.04(-0.49%)
Jul 14, 2023 7.827 7.827 7.650 7.679 28,639 -0.20(-2.49%)
Jul 13, 2023 7.918 7.918 7.846 7.875 10,559 +0.04(+0.50%)
Jul 12, 2023 7.685 7.864 7.685 7.836 23,618 +0.15(+1.96%)
Jul 11, 2023 7.575 7.764 7.575 7.685 56,425 +0.09(+1.22%)
Jul 10, 2023 7.544 7.780 7.544 7.593 111,537 +0.00(+0.02%)
Jul 07, 2023 7.528 7.591 7.465 7.591 14,268 +0.36(+4.91%)
Jul 06, 2023 7.229 7.409 7.229 7.236 35,138 +0.03(+0.46%)
Jul 05, 2023 7.151 7.229 7.151 7.202 38,002 +0.06(+0.89%)
Jul 03, 2023 7.082 7.146 7.082 7.139 67,417 +0.00(+0.06%)
Jun 30, 2023 7.173 7.214 7.124 7.135 85,055 -0.07(-0.95%)
Jun 29, 2023 6.965 7.242 6.965 7.203 121,746 +0.15(+2.13%)
Jun 28, 2023 7.075 7.091 7.025 7.053 93,848 -0.08(-1.14%)
Jun 27, 2023 7.075 7.148 7.075 7.134 100,940 +0.02(+0.26%)
Jun 26, 2023 7.047 7.132 7.047 7.115 332,792 +0.01(+0.18%)
Jun 23, 2023 7.110 7.110 7.085 7.102 18,624 -0.16(-2.24%)
Jun 22, 2023 7.286 7.286 7.265 7.265 2,325 -0.02(-0.21%)
Jun 21, 2023 7.273 7.333 7.273 7.280 21,321 +0.04(+0.61%)
Jun 20, 2023 7.264 7.264 7.189 7.236 42,939 -0.08(-1.16%)
Jun 16, 2023 7.333 7.383 7.321 7.321 10,575 -0.06(-0.76%)
Jun 15, 2023 7.352 7.390 7.333 7.377 27,951 +0.54(+7.95%)
May 08, 2023 6.670 6.852 6.670 6.833 56,024 +0.26(+4.02%)
May 05, 2023 6.400 6.761 6.271 6.569 115,072 +0.07(+1.04%)
May 04, 2023 6.664 6.664 6.315 6.502 57,730 +0.02(+0.24%)
May 03, 2023 6.529 6.679 6.481 6.487 99,476 -0.13(-1.89%)
May 02, 2023 6.865 6.879 5.922 6.612 140,720 -0.37(-5.25%)
May 01, 2023 6.758 6.994 6.758 6.978 414,663 +0.10(+1.43%)
Apr 28, 2023 6.799 6.879 6.799 6.879 12,251 -0.14(-2.05%)
Apr 27, 2023 7.349 7.349 6.998 7.024 2,911 +0.25(+3.73%)
Apr 26, 2023 6.711 6.830 6.711 6.771 9,805 +0.10(+1.48%)
Apr 25, 2023 6.962 7.060 6.651 6.673 27,299 -0.48(-6.69%)
Apr 24, 2023 7.198 7.198 7.135 7.151 5,627 -0.03(-0.38%)
Apr 21, 2023 7.195 7.195 7.160 7.178 21,961 +0.00(+0.02%)
Apr 20, 2023 7.154 7.179 7.154 7.177 7,037 -0.15(-1.98%)
Apr 19, 2023 7.415 7.424 7.302 7.322 21,776 -0.06(-0.75%)
Apr 18, 2023 7.330 7.380 7.284 7.377 21,824 +0.00(+0.01%)
Apr 17, 2023 7.245 7.380 7.245 7.377 27,185 +0.20(+2.83%)
Apr 14, 2023 7.198 7.198 7.170 7.174 6,563 +0.25(+3.60%)
Apr 13, 2023 6.758 7.544 6.698 6.925 142,804 +0.04(+0.65%)
Apr 12, 2023 7.148 7.148 6.821 6.880 44,673 -0.05(-0.74%)
Apr 11, 2023 6.928 7.008 6.928 6.931 73,535 +0.18(+2.71%)
Apr 10, 2023 6.915 7.212 6.749 6.749 80,639 -0.19(-2.74%)
Apr 06, 2023 6.698 6.939 6.588 6.939 4,578 +0.30(+4.52%)
Apr 05, 2023 6.538 6.642 6.522 6.639 6,423 -0.00(-0.01%)
Apr 04, 2023 6.950 6.951 6.613 6.640 32,466 -0.26(-3.73%)
Apr 03, 2023 6.962 7.017 6.887 6.897 70,913 -0.03(-0.43%)
Mar 31, 2023 6.620 6.994 6.620 6.927 14,520 -0.04(-0.64%)
Mar 30, 2023 6.965 7.000 6.887 6.972 22,470 +0.10(+1.49%)
Mar 29, 2023 6.987 6.987 6.870 6.870 2,239 -0.02(-0.25%)
Mar 28, 2023 6.850 6.887 6.774 6.887 7,412 +0.12(+1.73%)
Mar 27, 2023 6.783 6.783 6.661 6.770 53,982 +0.39(+6.11%)
Mar 24, 2023 6.305 6.406 6.305 6.380 15,426 -0.02(-0.24%)
Mar 23, 2023 6.767 6.767 6.362 6.395 12,410 -0.32(-4.71%)
Mar 22, 2023 7.317 7.317 6.711 6.711 29,036 -0.40(-5.57%)
Mar 21, 2023 7.019 7.108 7.019 7.108 17,300 +0.36(+5.39%)
Mar 20, 2023 6.428 6.790 6.428 6.744 11,939 +0.17(+2.66%)
Mar 17, 2023 6.808 6.808 6.459 6.569 60,186 -0.53(-7.47%)
Mar 16, 2023 6.148 7.123 6.110 7.100 45,557 +0.53(+8.04%)
Mar 15, 2023 6.566 6.670 6.277 6.572 104,159 -0.72(-9.91%)
Mar 14, 2023 7.361 7.459 7.229 7.295 33,834 +0.50(+7.42%)
Mar 13, 2023 7.786 7.786 6.723 6.791 451,360 -1.15(-14.53%)
Mar 10, 2023 8.066 8.232 7.945 7.945 54,583 -0.88(-9.94%)
Mar 09, 2023 9.122 9.122 8.822 8.822 29,634 -0.31(-3.35%)
Mar 08, 2023 9.097 9.159 8.911 9.128 44,193 -0.02(-0.17%)
Mar 07, 2023 8.924 9.200 8.924 9.143 44,460 +0.07(+0.79%)
Mar 06, 2023 8.930 9.084 8.894 9.071 349,736 +0.13(+1.49%)
Mar 03, 2023 9.081 9.148 8.938 8.938 48,500 -0.21(-2.32%)
Mar 02, 2023 9.232 9.247 9.149 9.150 79,595 +0.08(+0.90%)
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.