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 28, 2023 6.799 6.879 6.799 6.879 12,251 -0.14(-2.05%)
Apr 27, 2023 7.349 7.349 6.998 7.024 2,911 +0.25(+3.73%)
Apr 26, 2023 6.711 6.830 6.711 6.771 9,805 +0.10(+1.48%)
Apr 25, 2023 6.962 7.060 6.651 6.673 27,299 -0.48(-6.69%)
Apr 24, 2023 7.198 7.198 7.135 7.151 5,627 -0.03(-0.38%)
Apr 21, 2023 7.195 7.195 7.160 7.178 21,961 +0.00(+0.02%)
Apr 20, 2023 7.154 7.179 7.154 7.177 7,037 -0.15(-1.98%)
Apr 19, 2023 7.415 7.424 7.302 7.322 21,776 -0.06(-0.75%)
Apr 18, 2023 7.330 7.380 7.284 7.377 21,824 +0.00(+0.01%)
Apr 17, 2023 7.245 7.380 7.245 7.377 27,185 +0.20(+2.83%)
Apr 14, 2023 7.198 7.198 7.170 7.174 6,563 +0.25(+3.60%)
Apr 13, 2023 6.758 7.544 6.698 6.925 142,804 +0.04(+0.65%)
Apr 12, 2023 7.148 7.148 6.821 6.880 44,673 -0.05(-0.74%)
Apr 11, 2023 6.928 7.008 6.928 6.931 73,535 +0.18(+2.71%)
Apr 10, 2023 6.915 7.212 6.749 6.749 80,639 -0.19(-2.74%)
Apr 06, 2023 6.698 6.939 6.588 6.939 4,578 +0.30(+4.52%)
Apr 05, 2023 6.538 6.642 6.522 6.639 6,423 -0.00(-0.01%)
Apr 04, 2023 6.950 6.951 6.613 6.640 32,466 -0.26(-3.73%)
Apr 03, 2023 6.962 7.017 6.887 6.897 70,913 -0.03(-0.43%)
Mar 31, 2023 6.620 6.994 6.620 6.927 14,520 -0.04(-0.64%)
Mar 30, 2023 6.965 7.000 6.887 6.972 22,470 +0.10(+1.49%)
Mar 29, 2023 6.987 6.987 6.870 6.870 2,239 -0.02(-0.25%)
Mar 28, 2023 6.850 6.887 6.774 6.887 7,412 +0.12(+1.73%)
Mar 27, 2023 6.783 6.783 6.661 6.770 53,982 +0.39(+6.11%)
Mar 24, 2023 6.305 6.406 6.305 6.380 15,426 -0.02(-0.24%)
Mar 23, 2023 6.767 6.767 6.362 6.395 12,410 -0.32(-4.71%)
Mar 22, 2023 7.317 7.317 6.711 6.711 29,036 -0.40(-5.57%)
Mar 21, 2023 7.019 7.108 7.019 7.108 17,300 +0.36(+5.39%)
Mar 20, 2023 6.428 6.790 6.428 6.744 11,939 +0.17(+2.66%)
Mar 17, 2023 6.808 6.808 6.459 6.569 60,186 -0.53(-7.47%)
Mar 16, 2023 6.148 7.123 6.110 7.100 45,557 +0.53(+8.04%)
Mar 15, 2023 6.566 6.670 6.277 6.572 104,159 -0.72(-9.91%)
Mar 14, 2023 7.361 7.459 7.229 7.295 33,834 +0.50(+7.42%)
Mar 13, 2023 7.786 7.786 6.723 6.791 451,360 -1.15(-14.53%)
Mar 10, 2023 8.066 8.232 7.945 7.945 54,583 -0.88(-9.94%)
Mar 09, 2023 9.122 9.122 8.822 8.822 29,634 -0.31(-3.35%)
Mar 08, 2023 9.097 9.159 8.911 9.128 44,193 -0.02(-0.17%)
Mar 07, 2023 8.924 9.200 8.924 9.143 44,460 +0.07(+0.79%)
Mar 06, 2023 8.930 9.084 8.894 9.071 349,736 +0.13(+1.49%)
Mar 03, 2023 9.081 9.148 8.938 8.938 48,500 -0.21(-2.32%)
Mar 02, 2023 9.232 9.247 9.149 9.150 79,595 +0.08(+0.90%)
Mar 01, 2023 8.930 9.090 8.917 9.069 79,551 +0.28(+3.18%)
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%)
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.