Get the Stockscreener App
9.8816
0.54%
-0.0536
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 May 22, 2025, is $9.8816.
- 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 17.08% to $9.8816 now.
- The 52-week high stock price for RPHS is $10.91, representing a 10.40% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for RPHS is $9.1327, indicating a -7.58% 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $9.97 | $9.88 | $0.0899 | 5,207.0 | -0.54% |
| May 21, 2025 | $10.07 | $9.91 | $0.16 | 12,669.0 | -1.14% |
| May 20, 2025 | $10.09 | $10.00 | $0.09 | 11,141.0 | -0.34% |
| May 19, 2025 | $10.11 | $10.02 | $0.0899 | 14,797.0 | +0.16% |
| May 16, 2025 | $10.09 | $9.99 | $0.10 | 10,460.0 | +0.47% |
| May 15, 2025 | $10.04 | $9.96 | $0.08 | 18,981.0 | +0.50% |
| May 14, 2025 | $10.00 | $9.95 | $0.05 | 8,606.0 | +0.01% |
| May 13, 2025 | $10.00 | $9.93 | $0.0694 | 5,350.0 | +0.48% |
| May 12, 2025 | $10.04 | $9.85 | $0.1899 | 7,606.0 | +1.67% |
| May 09, 2025 | $9.81 | $9.72 | $0.09 | 15,626.0 | -0.17% |
| May 08, 2025 | $9.82 | $9.77 | $0.0532 | 7,120.0 | +0.48% |
| May 07, 2025 | $9.77 | $9.68 | $0.09 | 12,085.0 | +0.06% |
| May 06, 2025 | $9.75 | $9.63 | $0.12 | 8,527.0 | -0.48% |
| May 05, 2025 | $9.78 | $9.72 | $0.06 | 6,496.0 | -0.16% |
| May 02, 2025 | $9.81 | $9.74 | $0.07 | 4,033.0 | +0.43% |
| May 01, 2025 | $9.81 | $9.71 | $0.099 | 7,981.0 | +0.96% |
| Apr 30, 2025 | $9.66 | $9.55 | $0.11 | 6,911.0 | -0.21% |
| Apr 29, 2025 | $9.70 | $9.61 | $0.0876 | 6,222.0 | +0.26% |
| Apr 28, 2025 | $9.66 | $9.58 | $0.08 | 14,526.0 | +0.09% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.11 | $9.63 | $0.4799 | 156,685.0 | +2.40% |
| 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% |
0.55%
0.31%
Cap:
|
Volume (24h):