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 (%)
Feb 28, 2022 5.949 5.949 5.493 5.557 51,603 -0.10(-1.83%)
Feb 25, 2022 5.650 5.662 5.635 5.661 13,386 +0.04(+0.69%)
Feb 24, 2022 5.505 5.622 5.480 5.622 22,879 +0.06(+1.12%)
Feb 23, 2022 5.587 5.587 5.552 5.560 43,501 -0.03(-0.51%)
Feb 22, 2022 5.438 5.959 4.986 5.589 40,374 -0.27(-4.68%)
Feb 18, 2022 5.863 0 +0.02(+0.34%)
Feb 17, 2022 5.824 5.843 5.787 5.843 6,029 -0.11(-1.91%)
Feb 16, 2022 5.929 5.957 5.929 5.957 1,627 +0.09(+1.49%)
Feb 15, 2022 5.861 5.869 5.850 5.869 8,078 +0.19(+3.32%)
Feb 14, 2022 5.705 5.705 5.650 5.681 14,203 -0.06(-1.04%)
Feb 11, 2022 5.844 5.894 5.741 5.741 11,185 -0.18(-3.06%)
Feb 10, 2022 5.996 5.998 5.922 5.922 5,271 -0.05(-0.89%)
Feb 09, 2022 5.954 5.975 5.954 5.975 4,165 -0.04(-0.70%)
Feb 08, 2022 6.019 6.026 6.011 6.018 3,395 +0.09(+1.51%)
Feb 07, 2022 5.934 5.937 5.869 5.928 27,970 -0.00(-0.02%)
Feb 04, 2022 5.902 5.929 5.902 5.929 9,946 +0.04(+0.74%)
Feb 03, 2022 5.884 5.849 5.885 30,668 +0.09(+1.57%)
Feb 02, 2022 5.841 5.841 5.735 5.794 30,175 -0.05(-0.77%)
Feb 01, 2022 5.787 5.841 5.779 5.839 21,520 +0.05(+0.88%)
Jan 31, 2022 5.799 5.787 5.788 39,236 -0.02(-0.32%)
Jan 28, 2022 5.837 5.845 5.755 5.807 2,958 -0.04(-0.75%)
Jan 27, 2022 5.927 5.927 5.851 5.851 1,318 -0.10(-1.72%)
Jan 26, 2022 6.000 6.021 5.953 5.953 15,081 -0.01(-0.24%)
Jan 25, 2022 5.959 5.974 5.889 5.967 18,914 +0.01(+0.23%)
Jan 24, 2022 5.488 5.954 5.293 5.954 198,486 +0.11(+1.81%)
Jan 21, 2022 5.949 5.954 5.839 5.848 46,223 -0.18(-3.06%)
Jan 20, 2022 6.051 6.055 6.033 6.033 5,127 -0.05(-0.84%)
Jan 19, 2022 6.141 6.141 6.084 6.084 2,289 -0.08(-1.28%)
Jan 18, 2022 6.186 6.795 6.086 6.163 10,940 -0.04(-0.69%)
Jan 14, 2022 6.206 0 +0.09(+1.43%)
Jan 13, 2022 6.139 6.154 6.119 6.119 2,541 -0.03(-0.49%)
Jan 12, 2022 6.251 6.251 6.139 6.149 13,590 -0.11(-1.71%)
Jan 11, 2022 6.248 6.265 6.248 6.256 4,754 -0.03(-0.48%)
Jan 10, 2022 6.386 6.386 6.286 6.286 21,784 -0.06(-0.94%)
Jan 07, 2022 6.278 6.356 6.278 6.346 95,454 +0.10(+1.68%)
Jan 06, 2022 6.268 6.268 6.236 6.241 10,435 -0.02(-0.38%)
Jan 05, 2022 6.510 6.510 6.236 6.265 33,411 -0.06(-1.00%)
Jan 04, 2022 6.286 6.348 6.286 6.328 24,903 +0.19(+3.08%)
Jan 03, 2022 6.052 6.149 6.052 6.139 34,212 +0.04(+0.72%)
Dec 31, 2021 6.051 6.095 5.987 6.095 2,285 +0.12(+1.94%)
Dec 30, 2021 6.004 6.004 5.979 5.979 1,367 -0.02(-0.39%)
Dec 29, 2021 5.973 6.003 5.969 6.003 1,623 +0.12(+1.97%)
Dec 28, 2021 5.887 5.894 5.817 5.887 17,679 -0.00(-0.04%)
Dec 27, 2021 5.872 5.889 5.872 5.889 1,070 -0.00(-0.06%)
Dec 23, 2021 5.867 5.904 5.867 5.893 6,874 +0.02(+0.40%)
Dec 22, 2021 5.867 5.873 5.867 5.869 6,076 +0.01(+0.17%)
Dec 21, 2021 5.827 5.889 5.827 5.859 4,211 +0.11(+2.00%)
Dec 20, 2021 5.745 5.747 5.725 5.745 15,605 -0.03(-0.45%)
Dec 17, 2021 5.757 5.771 5.752 5.771 12,068 -0.10(-1.78%)
Dec 16, 2021 5.884 5.895 5.876 5.876 37,532 +0.02(+0.26%)
Dec 15, 2021 5.859 5.860 5.720 5.860 27,108 +0.04(+0.68%)
Dec 14, 2021 5.802 5.824 5.802 5.821 25,969 +0.02(+0.43%)
Dec 13, 2021 5.807 5.809 5.796 5.796 11,033 -0.06(-1.04%)
Dec 10, 2021 5.852 5.857 5.852 5.857 537 +0.03(+0.45%)
Dec 09, 2021 5.828 5.857 5.822 5.831 45,088 -0.08(-1.29%)
Dec 08, 2021 5.859 5.907 5.859 5.907 19,283 +0.08(+1.39%)
Dec 07, 2021 5.822 5.834 5.812 5.826 11,867 +0.00(+0.08%)
Dec 06, 2021 5.932 5.932 5.758 5.821 76,022 +0.15(+2.58%)
Dec 03, 2021 5.809 5.822 5.660 5.675 28,102 -0.16(-2.80%)
Dec 02, 2021 5.790 5.859 5.790 5.838 8,245 +0.01(+0.11%)
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.