loading

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 22, 2024, is $10.66.
  • Regents Park Hedged Market Strategy Etf all-time high stock price is $10.81, occurred on November 13, 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 26.25% to $10.66 now.
  • The 52-week high stock price for RPHS is $10.81, representing a 1.45% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for RPHS is $8.7411, indicating a -17.97% decrease from the current share price, occurred on January 17, 2024.
The table below shows more information about RPHS historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $10.68 $10.61 $0.0734 15,074.0 +0.03%
Nov 21, 2024 $10.68 $10.52 $0.16 21,282.0 +0.71%
Nov 20, 2024 $10.75 $10.50 $0.25 6,835.0 -0.07%
Nov 19, 2024 $10.62 $10.53 $0.0899 16,680.0 +0.28%
Nov 18, 2024 $10.61 $10.50 $0.1093 16,751.0 +0.29%
Nov 15, 2024 $10.60 $10.51 $0.0889 4,655.0 -1.15%
Nov 14, 2024 $10.77 $10.61 $0.16 6,364.0 -0.62%
Nov 13, 2024 $10.81 $10.68 $0.13 28,456.0 -0.13%
Nov 12, 2024 $10.80 $10.67 $0.1285 18,563.0 +0.03%
Nov 11, 2024 $10.79 $10.68 $0.1086 11,919.0 +0.32%
Nov 08, 2024 $10.78 $10.69 $0.09 10,420.0 +0.04%
Nov 07, 2024 $10.72 $10.59 $0.1317 22,477.0 +1.00%
Nov 06, 2024 $10.60 $10.53 $0.0715 13,951.0 +1.71%
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%

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 $10.81 $10.07 $0.74 249,584.0 +3.42%
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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):