Get the Stockscreener App
10.82
0.22%
-0.0244
Regents Park Hedged Market Strategy Etf Stock (RPHS) Price History
The historical daily chart and data for Regents Park Hedged Market Strategy Etf stock (RPHS), show that the latest closing stock price as of September 05, 2025, is $10.82.
- Regents Park Hedged Market Strategy Etf all-time high stock price is $10.99, occurred on September 02, 2025.
- The lowest Regents Park Hedged Market Strategy Etf stock price recorded was $8.44 on October 27, 2023. Since then, Regents Park Hedged Market Strategy Etf's stock price has risen over 28.21% to $10.82 now.
- The 52-week high stock price for RPHS is $10.99, representing a 1.57% increase from the current share price, occurred on September 02, 2025.
- The 52-week low stock price for RPHS is $9.1327, indicating a -15.60% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about RPHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $10.88 | $10.75 | $0.13 | 17,582.0 | -0.22% |
| Sep 04, 2025 | $10.88 | $10.74 | $0.14 | 10,650.0 | +0.84% |
| Sep 03, 2025 | $10.83 | $10.64 | $0.1899 | 8,578.0 | +1.03% |
| Sep 02, 2025 | $10.99 | $10.61 | $0.38 | 10,524.0 | -1.27% |
| Aug 29, 2025 | $10.86 | $10.71 | $0.15 | 5,559.0 | -0.69% |
| Aug 28, 2025 | $10.93 | $10.75 | $0.18 | 6,057.0 | +0.30% |
| Aug 27, 2025 | $10.90 | $10.74 | $0.1593 | 5,300.0 | +0.34% |
| Aug 26, 2025 | $10.82 | $10.70 | $0.12 | 9,905.0 | +0.62% |
| Aug 25, 2025 | $10.89 | $10.72 | $0.17 | 16,624.0 | -0.65% |
| Aug 22, 2025 | $10.87 | $10.59 | $0.2799 | 7,484.0 | +1.70% |
| Aug 21, 2025 | $10.75 | $10.50 | $0.249 | 17,615.0 | -0.83% |
| Aug 20, 2025 | $10.82 | $10.57 | $0.25 | 19,352.0 | -0.14% |
| Aug 19, 2025 | $10.89 | $10.64 | $0.25 | 18,006.0 | -0.68% |
| Aug 18, 2025 | $10.89 | $10.71 | $0.18 | 8,027.0 | -0.07% |
| Aug 15, 2025 | $10.85 | $10.72 | $0.1304 | 24,184.0 | -0.27% |
| Aug 14, 2025 | $10.86 | $10.76 | $0.10 | 4,217.0 | -0.06% |
| Aug 13, 2025 | $10.92 | $10.78 | $0.14 | 6,196.0 | +0.55% |
| Aug 12, 2025 | $10.84 | $10.65 | $0.1899 | 7,377.0 | +0.85% |
| Aug 11, 2025 | $10.79 | $10.58 | $0.21 | 12,453.0 | +0.00% |
| Aug 08, 2025 | $10.72 | $10.62 | $0.1002 | 9,199.0 | +0.72% |
Regents Park Hedged Market Strategy Etf Stock (RPHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Regents Park Hedged Market Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Regents Park Hedged Market Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Regents Park Hedged Market Strategy Etf Stock (RPHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.99 | $10.61 | $0.38 | 64,916.0 | +0.36% |
| Aug, 2025 | $10.93 | $10.35 | $0.58 | 233,321.0 | +1.19% |
| Jul, 2025 | $10.78 | $10.40 | $0.3805 | 407,712.0 | +2.12% |
| Jun, 2025 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| May, 2025 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| Apr, 2025 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| Mar, 2025 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| Feb, 2025 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| Jan, 2025 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf Stock (RPHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| Nov, 2024 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| Oct, 2024 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| Sep, 2024 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| Aug, 2024 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| Jul, 2024 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| Jun, 2024 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| May, 2024 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| Apr, 2024 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| Mar, 2024 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| Feb, 2024 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| Jan, 2024 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf Stock (RPHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| Nov, 2023 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| Oct, 2023 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.32%
0.49%
Cap:
|
Volume (24h):