Skip to main content

Advocate Rising Rate Hedge ETF (NY: RRH )

23.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 24.56 24.56 23.81 23.81 912 -0.45(-1.87%)
Sep 19, 2023 24.37 24.39 24.23 24.26 3,757 +0.04(+0.18%)
Sep 18, 2023 24.33 24.34 24.20 24.22 1,727 -0.05(-0.21%)
Sep 15, 2023 24.27 24.36 24.24 24.27 1,535 -0.16(-0.67%)
Sep 14, 2023 24.43 24.43 24.43 24.43 9 +0.10(+0.40%)
Sep 13, 2023 24.51 24.51 24.23 24.34 11,779 -0.07(-0.28%)
Sep 12, 2023 24.55 24.57 24.40 24.40 913 -0.09(-0.35%)
Sep 11, 2023 21.73 24.89 21.73 24.49 17,841 +0.35(+1.45%)
Sep 08, 2023 24.14 24.14 24.14 24.14 230 -0.28(-1.13%)
Sep 07, 2023 24.35 24.42 24.35 24.42 3,727 +0.20(+0.81%)
Sep 06, 2023 25.00 25.00 24.21 24.22 10,899 -0.48(-1.95%)
Sep 05, 2023 24.70 24.70 24.70 24.70 214 +0.07(+0.27%)
Sep 01, 2023 24.70 24.70 24.59 24.64 1,773 +0.43(+1.79%)
Aug 31, 2023 24.19 24.20 24.15 24.20 6,442 -0.05(-0.20%)
Aug 30, 2023 24.19 24.25 24.19 24.25 169 +0.11(+0.46%)
Aug 29, 2023 24.18 24.18 24.14 24.14 214 +0.05(+0.21%)
Aug 28, 2023 23.74 24.14 23.74 24.09 1,631 -0.24(-0.99%)
Aug 25, 2023 24.48 24.48 24.33 24.33 118 -0.21(-0.86%)
Aug 24, 2023 24.44 24.54 24.44 24.54 2,287 -0.09(-0.36%)
Aug 23, 2023 24.70 25.02 24.63 24.63 6,672 -0.37(-1.47%)
Aug 22, 2023 25.18 25.18 25.00 25.00 1,601 -0.15(-0.61%)
Aug 21, 2023 25.19 25.19 25.16 25.16 1,057 +0.01(+0.04%)
Aug 18, 2023 25.08 25.14 25.08 25.14 1,286 -0.13(-0.51%)
Aug 17, 2023 25.32 25.55 25.00 25.27 11,155 +0.51(+2.07%)
Aug 16, 2023 24.80 24.86 24.76 24.76 1,811 -0.00(-0.00%)
Aug 15, 2023 24.76 24.81 24.70 24.76 1,708 +0.06(+0.24%)
Aug 14, 2023 24.73 24.73 24.70 24.71 1,474 -0.29(-1.18%)
Aug 11, 2023 24.80 25.01 24.80 25.00 1,395 +0.18(+0.74%)
Aug 10, 2023 24.67 24.89 24.57 24.82 5,719 +0.06(+0.23%)
Aug 09, 2023 25.26 25.26 24.75 24.76 9,064 -0.73(-2.87%)
Aug 08, 2023 24.86 25.51 24.85 25.49 18,742 -0.18(-0.68%)
Aug 07, 2023 25.50 25.75 25.50 25.67 4,254 +0.28(+1.11%)
Aug 04, 2023 25.77 25.77 25.39 25.39 604 -0.36(-1.39%)
Aug 03, 2023 24.21 25.82 24.21 25.74 3,785 +1.07(+4.33%)
Aug 02, 2023 24.68 24.72 24.57 24.68 3,620 +0.36(+1.47%)
Aug 01, 2023 24.31 24.32 24.29 24.32 4,380 +0.02(+0.08%)
Jul 31, 2023 24.05 24.36 24.05 24.30 3,153 -0.01(-0.06%)
Jul 28, 2023 24.40 24.44 24.31 24.31 448 -0.16(-0.64%)
Jul 27, 2023 23.99 24.52 23.99 24.47 1,513 +0.53(+2.20%)
Jul 26, 2023 23.70 23.99 23.70 23.94 1,427 +0.06(+0.25%)
Jul 25, 2023 23.83 23.89 23.79 23.89 1,499 +0.04(+0.15%)
Jul 24, 2023 23.57 23.88 23.57 23.85 2,343 +0.26(+1.10%)
Jul 21, 2023 23.69 23.69 23.49 23.59 6,167 -0.52(-2.15%)
Jul 20, 2023 23.89 24.25 23.86 24.11 3,209 +0.39(+1.63%)
Jul 19, 2023 24.02 24.04 23.66 23.72 7,809 -0.62(-2.56%)
Jul 18, 2023 24.36 24.39 24.33 24.35 707 +0.04(+0.15%)
Jul 17, 2023 24.25 24.86 23.91 24.31 30,777 -0.12(-0.49%)
Jul 14, 2023 24.90 24.90 24.34 24.43 9,002 -0.62(-2.49%)
Jul 13, 2023 25.19 25.19 24.96 25.05 3,319 +0.12(+0.50%)
Jul 12, 2023 24.45 25.02 24.45 24.93 7,424 +0.48(+1.96%)
Jul 11, 2023 24.10 24.70 24.10 24.45 17,736 +0.29(+1.22%)
Jul 10, 2023 24.00 24.75 24.00 24.16 35,059 +0.01(+0.02%)
Jul 07, 2023 23.95 24.15 23.75 24.15 4,485 +1.13(+4.91%)
Jul 06, 2023 23.00 23.57 23.00 23.02 11,045 +0.11(+0.46%)
Jul 05, 2023 22.75 23.00 22.75 22.91 11,945 +0.20(+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.