Get the Stockscreener App
9.6361
0.12%
0.0112
After Hours:
9.64
0.0039
+0.04%
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 April 25, 2025, is $9.6361.
- Regents Park Hedged Market Strategy Etf all-time high stock price is $10.91, occurred on December 11, 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 14.17% to $9.6361 now.
- The 52-week high stock price for RPHS is $10.91, representing a 13.21% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for RPHS is $9.1327, indicating a -5.22% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $9.67 | $9.55 | $0.12 | 19,141.0 | +0.12% |
| Apr 24, 2025 | $9.63 | $9.55 | $0.0767 | 11,197.0 | +0.79% |
| Apr 23, 2025 | $9.59 | $9.50 | $0.09 | 7,275.0 | +0.70% |
| Apr 22, 2025 | $9.51 | $9.43 | $0.0796 | 9,395.0 | +0.89% |
| Apr 21, 2025 | $9.41 | $9.35 | $0.065 | 10,627.0 | -0.84% |
| Apr 17, 2025 | $9.49 | $9.44 | $0.0492 | 10,167.0 | +0.01% |
| Apr 16, 2025 | $9.55 | $9.46 | $0.0916 | 7,551.0 | -0.85% |
| Apr 15, 2025 | $9.60 | $9.50 | $0.10 | 22,801.0 | -0.04% |
| Apr 14, 2025 | $9.61 | $9.53 | $0.08 | 5,376.0 | +0.02% |
| Apr 11, 2025 | $9.56 | $9.50 | $0.0626 | 14,543.0 | +1.57% |
| Apr 10, 2025 | $9.53 | $9.15 | $0.3791 | 31,441.0 | -1.88% |
| Apr 09, 2025 | $9.70 | $9.38 | $0.3199 | 12,026.0 | +2.14% |
| Apr 08, 2025 | $9.50 | $9.33 | $0.1714 | 82,214.0 | +0.16% |
| Apr 07, 2025 | $9.50 | $9.13 | $0.3673 | 19,214.0 | -0.16% |
| Apr 04, 2025 | $9.50 | $9.34 | $0.16 | 7,068.0 | -2.54% |
| Apr 03, 2025 | $9.72 | $9.60 | $0.1203 | 9,857.0 | -1.83% |
| Apr 02, 2025 | $9.87 | $9.72 | $0.15 | 4,095.0 | +0.35% |
| Apr 01, 2025 | $9.83 | $9.70 | $0.1277 | 14,735.0 | +0.34% |
| Mar 31, 2025 | $9.78 | $9.65 | $0.1345 | 7,386.0 | -0.03% |
| Mar 28, 2025 | $9.83 | $9.68 | $0.15 | 6,462.0 | -1.10% |
| Mar 27, 2025 | $9.93 | $9.80 | $0.1295 | 7,156.0 | -0.28% |
| Mar 26, 2025 | $9.96 | $9.80 | $0.1606 | 16,238.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $9.87 | $9.13 | $0.7373 | 317,864.0 | -1.19% |
| 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% |
0.20%
1.50%
Cap:
|
Volume (24h):