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 (%)
Apr 29, 2022 7.234 7.234 6.912 7.124 138,976 -0.05(-0.75%)
Apr 28, 2022 7.139 7.203 7.066 7.178 193,819 +0.24(+3.40%)
Apr 27, 2022 6.904 6.947 6.827 6.942 213,740 +0.19(+2.77%)
Apr 26, 2022 6.984 6.984 6.755 6.755 338,332 -0.28(-3.97%)
Apr 25, 2022 7.234 7.718 6.857 7.034 394,057 -0.10(-1.42%)
Apr 22, 2022 7.483 7.483 7.124 7.135 26,263 -0.03(-0.45%)
Apr 21, 2022 7.027 7.333 7.027 7.167 57,356 +0.03(+0.43%)
Apr 20, 2022 7.284 7.296 7.109 7.136 25,882 -0.18(-2.44%)
Apr 19, 2022 7.271 7.338 7.234 7.315 83,471 +0.31(+4.42%)
Apr 18, 2022 6.914 7.005 6.914 7.005 3,704 +0.14(+2.09%)
Apr 14, 2022 6.735 6.887 6.735 6.862 8,046 +0.19(+2.84%)
Apr 13, 2022 6.710 6.710 6.653 6.672 5,424 -0.01(-0.09%)
Apr 12, 2022 6.714 6.714 6.662 6.679 11,866 -0.06(-0.93%)
Apr 11, 2022 6.798 6.855 6.741 6.741 15,859 -0.11(-1.62%)
Apr 08, 2022 6.707 6.872 6.707 6.852 11,301 +0.23(+3.51%)
Apr 07, 2022 6.547 6.619 6.535 6.619 10,491 +0.09(+1.38%)
Apr 06, 2022 6.393 6.686 6.393 6.529 11,221 +0.05(+0.77%)
Apr 05, 2022 6.338 6.563 6.338 6.479 10,222 +0.30(+4.90%)
Apr 04, 2022 6.216 6.266 6.084 6.176 11,954 -0.03(-0.56%)
Apr 01, 2022 6.286 6.286 6.186 6.211 7,633 +0.12(+1.90%)
Mar 31, 2022 6.086 6.095 6.086 6.095 1,290 -0.08(-1.25%)
Mar 30, 2022 6.281 6.281 6.172 6.172 11,145 -0.19(-3.00%)
Mar 29, 2022 6.433 6.433 6.247 6.363 5,889 -0.08(-1.28%)
Mar 28, 2022 6.465 6.495 6.306 6.445 21,736 +0.01(+0.18%)
Mar 25, 2022 6.411 6.434 6.411 6.434 1,519 +0.18(+2.85%)
Mar 24, 2022 6.174 6.256 6.134 6.256 7,079 +0.20(+3.39%)
Mar 23, 2022 6.090 6.141 6.049 6.051 9,757 -0.03(-0.57%)
Mar 22, 2022 6.121 6.139 5.937 6.086 13,891 +0.12(+1.93%)
Mar 21, 2022 5.889 5.970 5.802 5.970 19,507 +0.15(+2.62%)
Mar 18, 2022 5.855 5.855 5.804 5.818 1,403 -0.06(-0.96%)
Mar 17, 2022 5.862 5.874 5.842 5.874 1,118 +0.01(+0.18%)
Mar 16, 2022 5.883 5.919 5.859 5.864 11,866 +0.08(+1.39%)
Mar 15, 2022 5.493 5.783 5.493 5.783 6,221 +0.03(+0.48%)
Mar 14, 2022 5.745 5.756 5.745 5.756 1,571 +0.21(+3.76%)
Mar 11, 2022 5.559 5.559 5.547 5.547 2,405 +0.05(+1.00%)
Mar 10, 2022 5.458 5.493 5.458 5.493 4,201 +0.08(+1.40%)
Mar 09, 2022 5.363 5.417 5.363 5.417 7,524 +0.19(+3.68%)
Mar 08, 2022 5.251 5.327 5.186 5.224 20,850 +0.09(+1.82%)
Mar 07, 2022 5.113 5.163 5.113 5.131 5,211 -0.05(-0.89%)
Mar 04, 2022 5.283 5.283 5.171 5.177 2,834 -0.32(-5.77%)
Mar 03, 2022 5.577 5.577 5.490 5.494 7,023 -0.05(-0.82%)
Mar 02, 2022 5.498 5.540 5.498 5.540 1,856 +0.17(+3.20%)
Mar 01, 2022 5.525 5.525 5.236 5.368 29,025 -0.19(-3.41%)
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%)
Dec 01, 2021 5.927 5.949 5.829 5.832 53,663 +0.22(+4.00%)
Nov 30, 2021 6.056 6.056 5.608 5.608 36,677 -0.58(-9.42%)
Nov 29, 2021 6.196 6.233 5.984 6.191 95,494 +0.05(+0.81%)
Nov 26, 2021 6.286 6.286 6.141 6.141 11,498 -0.26(-4.01%)
Nov 24, 2021 6.465 6.465 6.385 6.398 88,054 -0.04(-0.62%)
Nov 23, 2021 6.417 6.438 6.408 6.438 97,720 +0.11(+1.68%)
Nov 22, 2021 6.283 6.337 6.283 6.332 101,943 +0.11(+1.78%)
Nov 19, 2021 6.283 6.283 6.221 6.221 23,514 -0.10(-1.55%)
Nov 18, 2021 6.333 6.319 6.318 6.319 44,346 -0.02(-0.25%)
Nov 17, 2021 6.388 6.388 6.323 6.334 20,097 -0.05(-0.78%)
Nov 16, 2021 6.358 6.385 6.233 6.384 58,391 +0.05(+0.83%)
Nov 15, 2021 6.615 6.615 6.288 6.332 81,168 +0.06(+0.99%)
Nov 12, 2021 6.251 6.269 6.228 6.269 54,048 +0.01(+0.14%)
Nov 11, 2021 6.296 6.296 6.231 6.261 18,834 +0.01(+0.20%)
Nov 10, 2021 6.233 6.248 94,900 +0.08(+1.31%)
Nov 09, 2021 6.109 6.175 6.109 6.167 123,890 -0.09(-1.45%)
Nov 08, 2021 6.208 6.258 6.208 6.258 125,695 +0.01(+0.12%)
Nov 05, 2021 6.430 6.430 6.203 6.251 169,487 -0.09(-1.49%)
Nov 04, 2021 6.428 6.433 6.318 6.346 221,281 -0.07(-1.05%)
Nov 03, 2021 6.403 6.420 6.346 6.413 274,499 +0.04(+0.67%)
Nov 02, 2021 6.375 6.375 6.336 6.370 386,025 -0.00(-0.08%)
Nov 01, 2021 6.380 6.375 6.373 6.375 1,378,250 +0.02(+0.37%)
Oct 29, 2021 6.346 6.358 6.346 6.352 86,646 +0.06(+0.89%)
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.