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%)
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.