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 (%)
May 31, 2023 6.978 7.063 6.953 7.002 291,879 -0.08(-1.08%)
May 30, 2023 7.063 7.195 6.868 7.078 1,512,733 -0.13(-1.83%)
May 26, 2023 7.236 7.236 7.192 7.210 5,109 -0.07(-0.91%)
May 25, 2023 7.242 7.277 7.233 7.277 5,134 +0.13(+1.79%)
May 24, 2023 7.082 7.149 7.075 7.149 31,620 +0.01(+0.15%)
May 23, 2023 7.211 7.220 7.138 7.138 5,500 +0.02(+0.32%)
May 22, 2023 7.035 7.116 7.035 7.116 23,841 +0.07(+1.04%)
May 19, 2023 6.981 7.047 6.981 7.042 14,755 +0.06(+0.93%)
May 18, 2023 6.931 6.978 6.915 6.978 53,333 +0.14(+2.05%)
May 17, 2023 6.730 6.881 6.730 6.837 37,120 +0.05(+0.77%)
May 16, 2023 6.893 6.893 6.785 6.785 20,656 -0.01(-0.14%)
May 15, 2023 6.695 6.794 6.695 6.794 24,885 +0.24(+3.60%)
May 12, 2023 6.428 6.610 6.428 6.558 65,301 -0.02(-0.27%)
May 11, 2023 6.513 6.589 6.488 6.576 19,015 -0.14(-2.06%)
May 10, 2023 6.881 6.884 6.686 6.714 43,766 -0.17(-2.46%)
May 09, 2023 6.815 6.918 6.815 6.883 42,312 +0.05(+0.73%)
May 08, 2023 6.670 6.852 6.670 6.833 56,024 +0.26(+4.02%)
May 05, 2023 6.400 6.761 6.271 6.569 115,072 +0.07(+1.04%)
May 04, 2023 6.664 6.664 6.315 6.502 57,730 +0.02(+0.24%)
May 03, 2023 6.529 6.679 6.481 6.487 99,476 -0.13(-1.89%)
May 02, 2023 6.865 6.879 5.922 6.612 140,720 -0.37(-5.25%)
May 01, 2023 6.758 6.994 6.758 6.978 414,663 +0.10(+1.43%)
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%)
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.