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 (%)
Oct 31, 2022 8.870 9.199 8.870 9.065 712,681 +0.22(+2.48%)
Oct 28, 2022 8.730 8.859 8.655 8.845 94,636 +0.23(+2.69%)
Oct 27, 2022 8.723 8.830 8.608 8.613 266,635 -0.27(-3.05%)
Oct 26, 2022 8.996 8.996 8.783 8.884 192,841 -0.15(-1.67%)
Oct 25, 2022 8.935 9.060 8.802 9.035 380,687 -0.24(-2.59%)
Oct 24, 2022 9.543 9.543 9.127 9.275 408,622 -0.08(-0.84%)
Oct 21, 2022 9.840 9.840 9.212 9.354 62,636 -0.20(-2.05%)
Oct 20, 2022 9.149 9.638 9.149 9.550 62,761 +0.50(+5.48%)
Oct 19, 2022 8.830 9.065 8.830 9.054 88,502 +0.27(+3.13%)
Oct 18, 2022 8.443 8.803 8.443 8.779 47,707 -0.01(-0.13%)
Oct 17, 2022 8.730 8.791 8.631 8.791 530,307 -0.10(-1.14%)
Oct 14, 2022 8.917 8.917 8.839 8.892 9,633 +0.16(+1.79%)
Oct 13, 2022 8.511 8.778 8.511 8.736 46,223 +0.29(+3.49%)
Oct 12, 2022 8.558 8.558 8.441 8.442 113,928 -0.12(-1.37%)
Oct 11, 2022 8.508 8.573 8.429 8.559 20,437 -0.07(-0.81%)
Oct 10, 2022 8.823 8.823 8.611 8.630 506,161 -0.00(-0.01%)
Oct 07, 2022 8.486 8.631 8.472 8.631 35,287 +0.25(+2.95%)
Oct 06, 2022 8.202 8.383 8.202 8.383 48,737 +0.23(+2.79%)
Oct 05, 2022 8.100 8.211 8.100 8.156 27,221 +0.28(+3.52%)
Oct 04, 2022 7.568 7.878 7.568 7.878 39,099 +0.02(+0.19%)
Oct 03, 2022 7.870 7.937 7.653 7.863 42,856 -0.18(-2.24%)
Sep 30, 2022 7.935 8.087 7.887 8.043 75,301 -0.05(-0.66%)
Sep 29, 2022 8.135 8.135 8.021 8.097 17,651 +0.16(+1.96%)
Sep 28, 2022 8.391 8.391 7.902 7.941 151,292 -0.65(-7.55%)
Sep 27, 2022 8.493 8.673 8.392 8.589 44,680 +0.17(+1.98%)
Sep 26, 2022 8.309 8.463 8.202 8.423 112,829 +0.24(+2.98%)
Sep 23, 2022 8.281 8.281 8.099 8.179 27,581 -0.06(-0.68%)
Sep 22, 2022 8.119 8.279 8.119 8.235 44,038 +0.37(+4.72%)
Sep 21, 2022 8.007 8.082 7.837 7.864 22,707 -0.16(-1.96%)
Sep 20, 2022 8.134 8.134 7.975 8.021 205,293 +0.13(+1.67%)
Sep 19, 2022 7.723 7.902 7.723 7.889 32,148 +0.18(+2.29%)
Sep 16, 2022 7.772 7.772 7.674 7.713 21,997 -0.18(-2.25%)
Sep 15, 2022 7.900 7.945 7.840 7.891 17,743 +0.08(+1.01%)
Sep 14, 2022 7.825 7.972 7.680 7.812 28,688 +0.04(+0.51%)
Sep 13, 2022 7.910 7.910 7.673 7.772 15,362 -0.00(-0.03%)
Sep 12, 2022 7.718 7.852 7.575 7.775 10,896 +0.09(+1.13%)
Sep 09, 2022 7.618 7.698 7.563 7.688 17,747 +0.10(+1.37%)
Sep 08, 2022 7.478 7.603 7.478 7.584 27,425 +0.15(+2.01%)
Sep 07, 2022 7.523 7.523 7.428 7.435 16,938 -0.21(-2.74%)
Sep 06, 2022 7.299 7.671 7.299 7.644 22,013 +0.28(+3.79%)
Sep 02, 2022 7.373 7.472 7.365 7.365 27,353 -0.13(-1.68%)
Sep 01, 2022 7.371 7.491 7.371 7.491 18,677 +0.21(+2.86%)
Aug 31, 2022 7.289 7.321 7.225 7.283 22,943 +0.00(+0.02%)
Aug 30, 2022 7.331 7.341 7.199 7.282 240,500 -0.02(-0.34%)
Aug 29, 2022 7.062 7.341 7.062 7.306 63,526 +0.18(+2.46%)
Aug 26, 2022 7.134 7.136 7.104 7.131 5,303 -0.04(-0.50%)
Aug 25, 2022 7.171 7.171 6.777 7.166 5,111 -0.06(-0.80%)
Aug 24, 2022 7.205 7.246 7.194 7.224 14,777 +0.10(+1.34%)
Aug 23, 2022 7.004 7.136 7.004 7.129 16,440 +0.06(+0.86%)
Aug 22, 2022 6.670 7.068 6.670 7.068 22,153 +0.01(+0.21%)
Aug 19, 2022 7.053 7.053 7.053 7.053 400 +0.33(+4.92%)
Aug 18, 2022 6.990 6.990 6.623 6.722 43,457 -0.09(-1.38%)
Aug 17, 2022 6.792 6.830 6.792 6.817 6,791 +0.15(+2.28%)
Aug 16, 2022 6.695 6.695 6.660 6.665 13,374 +0.12(+1.80%)
Aug 15, 2022 6.797 6.797 6.508 6.547 23,540 -0.16(-2.45%)
Aug 12, 2022 6.755 6.916 6.711 6.711 8,523 +0.12(+1.82%)
Aug 11, 2022 6.680 6.680 6.436 6.591 3,704 +0.03(+0.53%)
Aug 10, 2022 6.485 7.149 6.485 6.556 11,658 -0.32(-4.66%)
Aug 09, 2022 6.450 6.877 6.450 6.877 10,816 +0.61(+9.72%)
Aug 08, 2022 6.134 6.828 6.079 6.268 9,974 -0.30(-4.62%)
Aug 05, 2022 6.570 6.660 6.570 6.572 28,692 +0.32(+5.20%)
Aug 04, 2022 6.433 6.433 6.247 6.247 13,313 -0.22(-3.37%)
Aug 03, 2022 6.569 6.640 6.463 6.465 51,772 -0.03(-0.41%)
Aug 02, 2022 6.161 6.491 6.161 6.491 7,785 +0.40(+6.56%)
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.