Get the Stockscreener App
10.40
0.89%
0.0919
After Hours:
10.39
-0.0117
-0.11%
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 November 05, 2024, is $10.40.
- Regents Park Hedged Market Strategy Etf all-time high stock price is $10.59, occurred on October 14, 2024.
- 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 23.24% to $10.40 now.
- The 52-week high stock price for RPHS is $10.59, representing a 1.81% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for RPHS is $8.68, indicating a -16.55% decrease from the current share price, occurred on November 07, 2023.
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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $10.42 | $10.07 | $0.35 | 9,906.0 | +0.89% |
| Nov 04, 2024 | $10.35 | $10.25 | $0.10 | 18,694.0 | -0.16% |
| Nov 01, 2024 | $10.42 | $10.28 | $0.14 | 12,483.0 | +0.22% |
| Oct 31, 2024 | $10.38 | $10.26 | $0.12 | 13,042.0 | -1.50% |
| Oct 30, 2024 | $10.56 | $10.42 | $0.14 | 9,001.0 | -0.29% |
| Oct 29, 2024 | $10.53 | $10.45 | $0.0759 | 9,295.0 | +0.15% |
| Oct 28, 2024 | $10.54 | $10.42 | $0.12 | 8,198.0 | +0.24% |
| Oct 25, 2024 | $10.56 | $10.40 | $0.1588 | 21,166.0 | -0.04% |
| Oct 24, 2024 | $10.49 | $10.38 | $0.11 | 8,323.0 | +0.28% |
| Oct 23, 2024 | $10.52 | $10.36 | $0.16 | 14,664.0 | -0.43% |
| Oct 22, 2024 | $10.58 | $10.46 | $0.12 | 7,727.0 | +0.10% |
| Oct 21, 2024 | $10.53 | $10.44 | $0.09 | 19,669.0 | -0.76% |
| Oct 18, 2024 | $10.58 | $10.48 | $0.10 | 11,333.0 | +0.24% |
| Oct 17, 2024 | $10.58 | $10.47 | $0.11 | 11,267.0 | -0.10% |
| Oct 16, 2024 | $10.59 | $10.42 | $0.1699 | 8,714.0 | +0.51% |
| Oct 15, 2024 | $10.57 | $10.43 | $0.14 | 9,931.0 | -0.80% |
| Oct 14, 2024 | $10.59 | $10.48 | $0.11 | 4,311.0 | +0.75% |
| Oct 11, 2024 | $10.51 | $10.40 | $0.11 | 11,877.0 | +0.59% |
| Oct 10, 2024 | $10.47 | $10.37 | $0.0999 | 8,688.0 | -0.20% |
| Oct 09, 2024 | $10.49 | $10.36 | $0.1291 | 13,507.0 | +0.74% |
| Oct 08, 2024 | $10.38 | $10.30 | $0.08 | 12,577.0 | +0.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.42 | $10.07 | $0.35 | 50,989.0 | +0.95% |
| 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% |
1.06%
Cap:
|
Volume (24h):