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, 2023 8.971 8.971 8.697 8.789 25,384 -0.10(-1.12%)
Feb 27, 2023 8.801 8.958 8.801 8.889 28,925 +0.19(+2.15%)
Feb 24, 2023 8.282 8.958 8.282 8.702 112,701 +0.02(+0.27%)
Feb 23, 2023 8.754 8.839 8.679 8.679 8,895 -0.16(-1.84%)
Feb 22, 2023 8.795 9.005 8.613 8.841 205,064 -0.04(-0.49%)
Feb 21, 2023 8.613 8.924 8.613 8.885 113,000 +0.24(+2.77%)
Feb 17, 2023 9.222 9.502 8.531 8.646 133,094 -0.14(-1.56%)
Feb 16, 2023 8.792 9.540 8.625 8.782 133,867 +0.05(+0.52%)
Feb 15, 2023 8.738 8.763 8.713 8.737 12,051 +0.01(+0.11%)
Feb 14, 2023 8.559 8.751 8.559 8.728 114,578 +0.21(+2.41%)
Feb 13, 2023 8.613 8.613 8.510 8.522 32,460 -0.09(-1.02%)
Feb 10, 2023 8.484 8.622 8.484 8.610 86,776 +0.34(+4.17%)
Feb 09, 2023 8.059 8.266 8.059 8.266 20,854 +0.08(+1.00%)
Feb 08, 2023 8.018 8.269 8.018 8.183 15,783 -0.06(-0.75%)
Feb 07, 2023 8.270 8.289 8.003 8.246 127,253 +0.03(+0.32%)
Feb 06, 2023 8.144 8.220 8.088 8.220 78,832 +0.43(+5.55%)
Feb 03, 2023 7.732 7.827 7.676 7.788 243,203 +0.41(+5.59%)
Feb 02, 2023 7.267 7.412 7.227 7.375 259,365 -0.03(-0.35%)
Feb 01, 2023 7.651 7.776 7.352 7.401 221,391 -0.18(-2.43%)
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%)
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.