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 (%)
Jul 29, 2022 6.336 6.341 6.209 6.212 13,582 -0.04(-0.71%)
Jul 28, 2022 6.276 6.386 6.155 6.256 64,384 -0.28(-4.30%)
Jul 27, 2022 6.495 6.543 6.448 6.537 43,914 -0.05(-0.75%)
Jul 26, 2022 6.318 6.601 6.256 6.586 15,663 -0.01(-0.19%)
Jul 25, 2022 6.569 6.598 6.545 6.598 2,954 +0.15(+2.29%)
Jul 22, 2022 6.263 6.623 6.263 6.450 475,304 -0.40(-5.82%)
Jul 21, 2022 7.246 7.246 6.832 6.849 76,712 -0.33(-4.61%)
Jul 20, 2022 7.009 7.196 6.947 7.180 16,793 +0.06(+0.84%)
Jul 19, 2022 7.109 7.120 7.049 7.120 7,192 +0.16(+2.23%)
Jul 18, 2022 7.004 7.029 6.897 6.965 5,644 +0.04(+0.53%)
Jul 15, 2022 7.146 7.146 6.835 6.928 7,913 -0.07(-0.93%)
Jul 14, 2022 6.867 6.993 6.747 6.993 20,325 +0.29(+4.40%)
Jul 13, 2022 6.742 6.914 6.699 6.699 19,515 -0.18(-2.57%)
Jul 12, 2022 6.785 7.030 6.745 6.876 18,541 -0.19(-2.72%)
Jul 11, 2022 7.072 7.072 6.366 7.068 12,123 -0.02(-0.25%)
Jul 08, 2022 7.086 7.149 7.085 7.085 7,589 +0.13(+1.94%)
Jul 07, 2022 6.912 6.992 6.875 6.951 31,931 +0.17(+2.53%)
Jul 06, 2022 6.588 6.779 6.588 6.779 8,326 +0.36(+5.58%)
Jul 05, 2022 6.523 6.540 6.396 6.421 33,487 -0.22(-3.29%)
Jul 01, 2022 6.797 6.797 6.507 6.639 27,269 -0.38(-5.42%)
Jun 30, 2022 6.860 7.077 6.860 7.019 48,974 -0.28(-3.90%)
Jun 29, 2022 7.483 7.483 7.300 7.304 16,926 -0.27(-3.50%)
Jun 28, 2022 7.730 7.735 7.569 7.569 62,167 +0.01(+0.13%)
Jun 27, 2022 7.496 7.560 7.448 7.560 36,257 +0.20(+2.78%)
Jun 24, 2022 7.089 7.355 7.089 7.355 18,669 +0.11(+1.57%)
Jun 23, 2022 7.175 7.265 7.104 7.241 14,628 -0.13(-1.75%)
Jun 22, 2022 7.483 7.483 7.327 7.371 10,708 -0.34(-4.39%)
Jun 21, 2022 7.733 7.877 7.660 7.709 39,280 +0.20(+2.66%)
Jun 17, 2022 7.537 7.708 7.421 7.509 22,386 -0.01(-0.09%)
Jun 16, 2022 7.775 7.867 7.483 7.516 34,838 -0.26(-3.37%)
Jun 15, 2022 7.895 7.989 7.777 7.777 62,500 -0.29(-3.54%)
Jun 14, 2022 7.832 8.122 7.787 8.063 30,721 +0.17(+2.13%)
Jun 13, 2022 7.670 8.089 7.670 7.894 78,837 +0.21(+2.75%)
Jun 10, 2022 7.583 7.683 7.583 7.683 28,820 +0.15(+1.99%)
Jun 09, 2022 7.568 7.603 7.522 7.533 12,696 -0.17(-2.23%)
Jun 08, 2022 7.471 7.704 7.471 7.704 17,567 +0.23(+3.07%)
Jun 07, 2022 7.481 7.481 7.433 7.475 11,004 -0.04(-0.51%)
Jun 06, 2022 7.346 7.528 7.338 7.513 29,678 +0.21(+2.87%)
Jun 03, 2022 7.346 7.346 7.266 7.304 20,145 +0.15(+2.15%)
Jun 02, 2022 7.358 7.358 7.075 7.150 76,495 -0.06(-0.90%)
Jun 01, 2022 7.079 7.244 7.058 7.215 17,723 +0.18(+2.50%)
May 31, 2022 6.792 7.039 6.792 7.039 60,532 +0.33(+4.90%)
May 27, 2022 6.697 6.765 6.575 6.710 12,267 +0.00(+0.00%)
May 26, 2022 6.693 6.778 6.693 6.710 50,790 +0.10(+1.47%)
May 25, 2022 6.685 6.685 6.613 6.613 3,820 -0.03(-0.49%)
May 24, 2022 6.755 6.755 6.580 6.645 5,103 -0.27(-3.84%)
May 23, 2022 6.702 6.911 6.702 6.911 63,430 +0.27(+4.07%)
May 20, 2022 6.787 6.847 6.618 6.641 41,048 -0.14(-2.00%)
May 19, 2022 6.777 6.777 6.213 6.776 22,831 -0.11(-1.57%)
May 18, 2022 7.099 7.109 6.827 6.884 30,328 -0.26(-3.70%)
May 17, 2022 7.271 7.271 7.032 7.149 57,252 +0.32(+4.63%)
May 16, 2022 6.872 6.891 6.815 6.833 23,111 -0.18(-2.53%)
May 13, 2022 6.817 7.042 6.817 7.010 30,949 +0.22(+3.18%)
May 12, 2022 6.860 6.865 6.585 6.793 83,880 -0.24(-3.44%)
May 11, 2022 7.176 7.234 7.009 7.035 10,275 -0.17(-2.34%)
May 10, 2022 7.221 7.221 7.078 7.204 26,992 -0.03(-0.41%)
May 09, 2022 7.518 7.518 7.234 7.234 36,385 -0.25(-3.32%)
May 06, 2022 7.538 7.594 7.294 7.482 74,743 +0.12(+1.68%)
May 05, 2022 7.254 7.434 7.254 7.358 46,861 +0.23(+3.20%)
May 04, 2022 7.246 7.262 7.029 7.130 228,453 -0.15(-2.07%)
May 03, 2022 7.206 7.281 7.154 7.281 141,133 -0.01(-0.17%)
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.