VanEck Retail ETF (RTH)
NASDAQ: RTH · Real-Time Price · USD
254.50
+1.24 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed
RTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.90 | 255.08 | 254.32 | 254.50 | 254.50 | 0.49% | 4,217 |
| Dec 4, 2025 | 253.68 | 253.80 | 251.91 | 253.26 | 253.26 | -0.22% | 3,184 |
| Dec 3, 2025 | 255.13 | 255.13 | 253.83 | 253.83 | 253.83 | -0.34% | 4,162 |
| Dec 2, 2025 | 256.94 | 256.94 | 254.05 | 254.70 | 254.69 | -0.44% | 2,447 |
| Dec 1, 2025 | 256.01 | 257.45 | 255.83 | 255.83 | 255.83 | -0.30% | 3,259 |
| Nov 28, 2025 | 255.51 | 256.60 | 255.51 | 256.60 | 256.59 | 0.71% | 1,408 |
| Nov 26, 2025 | 252.66 | 256.00 | 252.66 | 254.78 | 254.78 | 0.80% | 6,924 |
| Nov 25, 2025 | 247.66 | 252.88 | 247.66 | 252.76 | 252.76 | 2.17% | 2,646 |
| Nov 24, 2025 | 247.91 | 248.41 | 247.22 | 247.39 | 247.39 | -0.20% | 4,415 |
| Nov 21, 2025 | 245.02 | 248.67 | 245.02 | 247.88 | 247.88 | 1.75% | 2,121 |
| Nov 20, 2025 | 246.92 | 247.33 | 243.59 | 243.61 | 243.61 | -0.15% | 3,120 |
| Nov 19, 2025 | 245.40 | 245.40 | 242.88 | 243.98 | 243.98 | -0.32% | 4,499 |
| Nov 18, 2025 | 246.77 | 247.11 | 244.76 | 244.76 | 244.76 | -1.70% | 2,937 |
| Nov 17, 2025 | 249.03 | 250.63 | 248.35 | 248.99 | 248.99 | -0.38% | 4,451 |
| Nov 14, 2025 | 249.76 | 251.51 | 249.76 | 249.93 | 249.93 | -0.72% | 2,153 |
| Nov 13, 2025 | 253.66 | 254.25 | 251.74 | 251.74 | 251.73 | -0.87% | 3,075 |
| Nov 12, 2025 | 255.21 | 255.21 | 253.92 | 253.95 | 253.95 | -0.49% | 1,906 |
| Nov 11, 2025 | 253.60 | 255.74 | 253.60 | 255.19 | 255.19 | 0.55% | 3,823 |
| Nov 10, 2025 | 252.55 | 254.11 | 252.23 | 253.80 | 253.80 | 0.56% | 3,447 |
| Nov 7, 2025 | 249.95 | 252.39 | 249.94 | 252.39 | 252.39 | 0.86% | 2,199 |
| Nov 6, 2025 | 250.93 | 250.93 | 249.64 | 250.24 | 250.24 | -1.12% | 3,916 |
| Nov 5, 2025 | 252.33 | 254.48 | 251.84 | 253.09 | 253.09 | 0.19% | 4,177 |
| Nov 4, 2025 | 250.89 | 253.00 | 250.89 | 252.62 | 252.62 | 0.13% | 4,166 |
| Nov 3, 2025 | 252.00 | 252.29 | 250.67 | 252.29 | 252.29 | 0.84% | 18,575 |
| Oct 31, 2025 | 251.24 | 251.56 | 249.92 | 250.19 | 250.19 | 1.49% | 2,937 |
| Oct 30, 2025 | 246.17 | 248.91 | 246.17 | 246.52 | 246.52 | -0.63% | 7,965 |
| Oct 29, 2025 | 250.91 | 250.91 | 248.06 | 248.09 | 248.09 | -1.15% | 5,356 |
| Oct 28, 2025 | 251.16 | 252.18 | 250.72 | 250.98 | 250.98 | -0.05% | 8,680 |
| Oct 27, 2025 | 250.91 | 251.09 | 250.44 | 251.09 | 251.09 | 0.56% | 1,789 |
| Oct 24, 2025 | 250.87 | 250.87 | 249.69 | 249.69 | 249.69 | 0.18% | 2,663 |
| Oct 23, 2025 | 248.50 | 249.32 | 248.38 | 249.23 | 249.23 | 0.07% | 2,041 |
| Oct 22, 2025 | 249.64 | 249.64 | 249.05 | 249.05 | 249.05 | -0.66% | 9,542 |
| Oct 21, 2025 | 248.45 | 250.81 | 248.45 | 250.69 | 250.69 | 0.76% | 11,026 |
| Oct 20, 2025 | 248.05 | 248.80 | 248.05 | 248.80 | 248.80 | 0.28% | 1,601 |
| Oct 17, 2025 | 247.42 | 248.11 | 246.82 | 248.11 | 248.11 | 0.71% | 1,563 |
| Oct 16, 2025 | 245.93 | 246.63 | 245.93 | 246.36 | 246.36 | -1.15% | 1,690 |
| Oct 15, 2025 | 250.89 | 250.89 | 248.20 | 249.23 | 249.23 | 0.47% | 1,830 |
| Oct 14, 2025 | 243.90 | 248.06 | 243.90 | 248.06 | 248.06 | 1.03% | 1,674 |
| Oct 13, 2025 | 244.67 | 245.74 | 244.67 | 245.53 | 245.53 | 0.85% | 3,308 |
| Oct 10, 2025 | 247.53 | 247.73 | 243.46 | 243.46 | 243.46 | -1.39% | 3,400 |
| Oct 9, 2025 | 246.62 | 246.90 | 245.95 | 246.90 | 246.90 | -0.26% | 4,413 |
| Oct 8, 2025 | 247.02 | 247.56 | 246.83 | 247.54 | 247.54 | 0.22% | 3,439 |
| Oct 7, 2025 | 247.02 | 247.04 | 245.75 | 247.00 | 247.00 | -0.22% | 2,900 |
| Oct 6, 2025 | 248.45 | 248.45 | 246.60 | 247.54 | 247.54 | -0.18% | 4,916 |
| Oct 3, 2025 | 250.78 | 250.78 | 247.99 | 247.99 | 247.99 | -0.92% | 3,887 |
| Oct 2, 2025 | 249.67 | 250.57 | 248.74 | 250.29 | 250.29 | 0.05% | 3,578 |
| Oct 1, 2025 | 249.94 | 250.29 | 249.13 | 250.17 | 250.17 | -0.29% | 3,573 |
| Sep 30, 2025 | 250.43 | 251.13 | 250.18 | 250.90 | 250.90 | -0.08% | 3,851 |
| Sep 29, 2025 | 250.18 | 251.10 | 249.37 | 251.10 | 251.10 | 0.54% | 3,691 |
| Sep 26, 2025 | 248.30 | 249.81 | 248.30 | 249.76 | 249.76 | 0.66% | 3,587 |