Dark

RTH
VanEck Retail ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:59:23 PM EDT

229.23USD-0.428%(-0.98)2,840

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-230.21)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	228.650000	229.2300	228.650000	229.2300	-0.426%	2,840	0.000%
2025-05-08	231.250000	231.9700	230.210000	230.2100	+0.148%	2,568	-0.426%
2025-05-07	229.765000	230.6897	229.765000	229.8700	+0.736%	3,773	-0.278%
2025-05-06	227.890000	229.3464	227.835481	228.1900	-0.393%	4,464	+0.456%
2025-05-05	228.960000	230.4600	228.712400	229.0900	-0.383%	3,000	+0.061%
2025-05-02	230.270000	230.7900	229.970000	229.9700	+0.657%	4,562	-0.322%
2025-05-01	228.970000	229.6200	228.420000	228.4700	+0.719%	5,941	+0.333%
2025-04-30	224.430000	226.8400	223.180000	226.8400	+0.279%	10,341	+1.054%
2025-04-29	224.245000	226.6900	224.245000	226.2100	+0.650%	2,284	+1.335%
2025-04-28	224.910000	226.1575	224.559500	224.7500	-0.080%	2,878	+1.993%
2025-04-25	224.330000	224.9300	223.478500	224.9300	+0.344%	1,624	+1.912%
2025-04-24	221.890000	224.1600	221.890000	224.1600	+0.680%	2,639	+2.262%
2025-04-23	226.210000	226.7596	222.050000	222.6450	+0.517%	4,707	+2.958%
2025-04-22	218.590000	222.0500	218.590000	221.5000	+2.451%	4,380	+3.490%
2025-04-21	219.550000	219.6701	214.090000	216.2000	-2.265%	3,270	+6.027%
2025-04-17	218.320000	221.8800	218.320000	221.2100	+1.201%	5,286	+3.626%
2025-04-16	221.670000	222.0000	217.040000	218.5850	-1.790%	7,549	+4.870%
2025-04-15	225.550000	225.5500	222.570000	222.5700	-1.080%	3,175	+2.992%
2025-04-14	225.660000	226.0200	224.215000	225.0000	+0.734%	12,800	+1.880%
2025-04-11	219.804800	223.5511	217.804800	223.3600	+1.201%	14,401	+2.628%
2025-04-10	221.530000	222.7500	215.600000	220.7100	-0.778%	17,121	+3.860%
2025-04-09	207.120000	222.7100	207.120000	222.4400	+6.476%	8,430	+3.053%
2025-04-08	217.590000	219.4400	206.410000	208.9100	-1.206%	25,950	+9.727%
2025-04-07	206.980000	215.0000	206.240000	211.4600	-1.187%	20,983	+8.403%
2025-04-04	215.570000	221.5200	213.910000	214.0000	-3.573%	11,146	+7.117%
2025-04-03	219.260000	224.0000	219.260000	221.9300	-3.353%	6,961	+3.289%
2025-04-02	224.750000	230.4600	224.750000	229.6300	+1.409%	9,877	-0.174%
2025-04-01	225.210000	227.3200	224.450100	226.4400	+0.297%	13,759	+1.232%
2025-03-31	223.070000	226.1800	222.760000	225.7700	+1.138%	8,375	+1.533%
2025-03-28	226.090000	226.0900	223.100000	223.2300	-2.242%	12,171	+2.688%
2025-03-27	225.890000	228.6056	225.890000	228.3500	+0.955%	1,962	+0.385%
2025-03-26	225.653400	226.1900	225.599400	226.1900	+0.084%	4,184	+1.344%
2025-03-25	226.970000	227.2100	225.780000	226.0000	-0.519%	2,190	+1.429%
2025-03-24	224.040000	227.1800	224.040000	227.1800	+2.352%	3,639	+0.902%
2025-03-21	220.500000	221.9600	220.500000	221.9600	+0.158%	2,847	+3.275%
2025-03-20	220.900000	223.8100	220.900000	221.6100	-0.583%	2,877	+3.438%
2025-03-19	221.706000	222.9100	220.740000	222.9100	+0.773%	4,691	+2.835%
2025-03-18	222.240000	222.2400	220.710000	221.2000	-0.976%	5,102	+3.630%
2025-03-17	220.260000	223.3900	220.260000	223.3800	+1.417%	3,177	+2.619%
2025-03-14	219.670000	220.5900	218.775000	220.2600	+1.213%	7,980	+4.072%
2025-03-13	218.610000	218.7500	216.780000	217.6200	-1.225%	4,159	+5.335%
2025-03-12	222.990000	223.1600	220.320000	220.3200	-1.131%	5,430	+4.044%
2025-03-11	225.050000	225.0500	222.260000	222.8400	-1.035%	4,051	+2.868%
2025-03-10	225.510000	227.4980	223.630000	225.1700	-1.466%	9,152	+1.803%
2025-03-07	228.990000	229.2958	224.598400	228.5200	-0.820%	10,260	+0.311%
2025-03-06	231.691000	232.6776	230.060000	230.4100	-1.264%	4,478	-0.512%
2025-03-05	230.806600	233.3600	230.490000	233.3600	+1.501%	2,446	-1.770%
2025-03-04	230.450000	232.9500	229.020000	229.9100	-1.135%	21,185	-0.296%
2025-03-03	237.260000	237.2600	232.329900	232.5500	-1.649%	7,313	-1.428%
2025-02-28	234.251900	236.4500	233.580000	236.4500	+1.220%	4,188	-3.053%
2025-02-27	235.549900	235.7800	233.600000	233.6000	-0.596%	4,154	-1.871%
2025-02-26	237.260000	237.6200	234.438900	235.0000	-0.140%	10,148	-2.455%
2025-02-25	231.480000	235.3300	231.480000	235.3300	+1.769%	2,830	-2.592%
2025-02-24	232.290000	232.2900	230.855300	231.2400	-0.708%	3,600	-0.869%
2025-02-21	235.440000	235.5450	232.280000	232.8900	-1.385%	4,914	-1.572%
2025-02-20	237.170000	237.1700	235.720000	236.1600	-1.225%	6,226	-2.934%
2025-02-19	238.217500	239.0900	238.171500	239.0900	-0.038%	8,468	-4.124%
2025-02-18	239.640000	239.6400	237.950000	239.1800	-0.536%	8,141	-4.160%
2025-02-14	242.570000	242.5700	240.470000	240.4700	-0.550%	3,374	-4.674%
2025-02-13	239.975000	242.1100	239.975000	241.8000	+0.948%	5,316	-5.199%
2025-02-12	239.750000	240.1659	238.970000	239.5300	-0.304%	2,369	-4.300%
2025-02-11	239.390000	240.2593	239.390000	240.2593	-0.069%	1,815	-4.591%
2025-02-10	239.700000	240.4700	238.650000	240.4250	+1.296%	8,031	-4.656%
2025-02-07	240.940000	240.9400	237.350000	237.3500	-1.857%	4,897	-3.421%
2025-02-06	242.930000	242.9300	241.140000	241.8400	-0.043%	4,245	-5.214%
2025-02-05	242.040000	242.0400	241.335000	241.9450	-0.171%	4,961	-5.255%
2025-02-04	240.261700	242.6000	240.261700	242.3600	+1.097%	6,274	-5.418%
2025-02-03	235.250000	240.1600	235.250000	239.7300	+0.042%	4,956	-4.380%
2025-01-31	241.450000	241.6123	239.344300	239.6300	-0.639%	3,734	-4.340%
2025-01-30	239.770000	241.7800	239.770000	241.1700	+0.735%	6,185	-4.951%
2025-01-29	240.210000	240.8319	239.410000	239.4100	-0.213%	6,226	-4.252%
2025-01-28	240.040000	240.4600	239.735500	239.9200	-0.212%	7,812	-4.456%
2025-01-27	235.430000	240.4300	235.430000	240.4300	+1.554%	5,553	-4.658%
2025-01-24	235.710000	236.7500	235.710000	236.7500	+0.484%	3,021	-3.176%
2025-01-23	233.863100	235.6900	233.863100	235.6100	+0.508%	5,457	-2.708%
2025-01-22	234.650000	234.6500	233.150000	234.4200	+0.277%	5,606	-2.214%
2025-01-21	232.160000	233.8920	232.160000	233.7729	+1.240%	4,856	-1.943%
2025-01-17	230.360000	230.9100	229.755000	230.9100	+1.535%	14,256	-0.728%
2025-01-16	227.090000	227.8600	226.078800	227.4200	-0.112%	3,367	+0.796%
2025-01-15	228.650000	228.9150	227.100000	227.6750	+0.710%	3,125	+0.683%
2025-01-14	227.240000	227.2400	225.357300	226.0700	-0.031%	2,471	+1.398%
2025-01-13	225.900000	226.2765	224.586800	226.1400	-0.031%	2,777	+1.366%
2025-01-10	225.920000	227.1400	225.920000	226.2100	+0.053%	4,132	+1.335%
2025-01-08	225.440000	226.0900	224.770000	226.0900	+0.133%	3,792	+1.389%
2025-01-07	228.540000	228.5442	225.310000	225.7900	-0.917%	5,442	+1.524%
2025-01-06	227.350000	228.9301	227.291500	227.8800	+0.859%	5,297	+0.592%
2025-01-03	224.430000	226.3500	224.430000	225.9400	+1.051%	14,934	+1.456%
2025-01-02	224.840000	226.1700	222.580000	223.5900	-0.277%	10,526	+2.522%
2024-12-31	224.750000	225.3100	224.000000	224.2100	+0.098%	3,861	+2.239%
2024-12-30	225.000000	225.1900	223.760000	223.9900	-1.296%	4,956	+2.339%
2024-12-27	226.530100	227.1000	226.200000	226.9300	-1.096%	4,967	+1.014%
2024-12-26	228.540000	229.5900	228.540000	229.4450	+0.076%	1,918	-0.094%
2024-12-24	227.670000	229.2700	227.670000	229.2700	+1.147%	2,464	-0.017%
2024-12-23	226.910000	226.9100	224.617000	226.6700	-0.879%	10,217	+1.129%
2024-12-20	225.660000	229.6600	225.660000	228.6800	+0.488%	2,904	+0.241%
2024-12-19	229.970000	229.9700	227.540000	227.5700	-0.088%	2,066	+0.729%
2024-12-18	233.200000	234.1351	227.770000	227.7700	-2.320%	8,831	+0.641%
2024-12-17	234.170000	234.1700	233.180000	233.1800	-0.951%	3,995	-1.694%
2024-12-16	235.870000	236.5900	235.150000	235.4200	+0.038%	6,325	-2.629%
2024-12-13	235.770000	236.3600	235.330000	235.3300	-0.465%	3,703	-2.592%
2024-12-12	238.040000	238.0400	236.330000	236.4300	-0.492%	1,756	-3.045%
2024-12-11	237.760000	239.0217	237.600000	237.6000	-0.080%	5,408	-3.523%
2024-12-10	238.490000	239.1378	237.770000	237.7900	-0.469%	4,287	-3.600%
2024-12-09	239.398400	240.2741	238.527100	238.9100	+0.138%	4,803	-4.052%
2024-12-06	236.420000	238.7100	236.420000	238.5800	+1.543%	4,844	-3.919%
2024-12-05	235.320000	235.3600	234.260000	234.9550	+0.087%	5,167	-2.437%
2024-12-04	233.730000	234.9600	233.730000	234.7500	+0.302%	3,552	-2.351%
2024-12-03	232.780000	234.0550	232.540000	234.0438	+0.388%	4,033	-2.057%
2024-12-02	233.280000	233.2800	232.230100	233.1400	+0.318%	20,226	-1.677%
2024-11-29	231.880000	232.7000	231.333700	232.4000	+0.741%	4,355	-1.364%
2024-11-27	231.270000	231.3900	230.690000	230.6900	+0.296%	7,475	-0.633%
2024-11-26	228.700000	230.3115	228.405000	230.0100	+0.709%	4,558	-0.339%
2024-11-25	226.970000	228.3900	226.970000	228.3900	+1.678%	25,185	+0.368%
2024-11-22	224.369666	224.7400	224.200000	224.6200	+0.889%	2,152	+2.052%
2024-11-21	221.280000	222.8700	221.280000	222.6400	+0.606%	1,627	+2.960%
2024-11-20	220.720000	221.3000	219.760700	221.3000	-1.166%	3,726	+3.583%
2024-11-19	224.210000	224.2200	223.700000	223.9100	-0.116%	4,721	+2.376%
2024-11-18	223.760000	224.4438	223.660000	224.1700	+0.723%	2,150	+2.257%
2024-11-15	224.810000	224.8100	222.560000	222.5600	-1.413%	3,823	+2.997%
2024-11-14	228.449900	228.4499	225.750000	225.7500	-1.204%	2,174	+1.542%
2024-11-13	227.760000	229.1100	227.760000	228.5000	+0.830%	2,273	+0.319%
2024-11-12	227.100000	227.4399	226.620000	226.6200	-0.194%	2,343	+1.152%
2024-11-11	227.825000	228.0500	227.060000	227.0600	+0.252%	5,253	+0.956%
2024-11-08	227.000000	227.7382	226.490000	226.4900	-0.264%	3,855	+1.210%
2024-11-07	225.970000	227.5402	225.630000	227.0900	+1.643%	4,376	+0.942%
2024-11-06	222.020200	223.5800	222.020200	223.4200	+1.413%	3,986	+2.600%
2024-11-05	218.430000	220.3200	218.430000	220.3064	+0.979%	3,667	+4.051%
2024-11-04	218.190000	219.1812	218.000000	218.1700	-0.027%	2,422	+5.069%
2024-11-01	218.040000	218.5884	218.040000	218.2300	+1.981%	2,470	+5.041%
2024-10-31	214.330000	214.5700	213.990000	213.9900	-0.756%	1,685	+7.122%
2024-10-30	216.620000	216.6200	215.620000	215.6200	-0.347%	1,073	+6.312%
2024-10-29	217.150000	217.1500	215.990000	216.3700	-0.816%	1,972	+5.944%
2024-10-28	218.390000	218.8100	218.150000	218.1500	+0.391%	4,250	+5.079%
2024-10-25	218.590000	219.1100	217.300000	217.3000	+0.189%	2,189	+5.490%
2024-10-24	217.410000	217.4126	216.430100	216.8900	-0.161%	2,725	+5.690%
2024-10-23	216.788000	217.2400	216.610000	217.2400	-0.413%	1,344	+5.519%
2024-10-22	217.740000	218.7500	217.740000	218.1400	-0.306%	2,230	+5.084%
2024-10-21	219.970000	219.9700	218.810000	218.8100	-0.766%	1,451	+4.762%
2024-10-18	219.780000	220.9000	219.338200	220.5000	+0.223%	2,478	+3.959%
2024-10-17	220.025000	220.6100	220.010000	220.0100	-0.574%	1,869	+4.191%
2024-10-16	221.020000	221.7900	220.790000	221.2800	+0.190%	1,666	+3.593%
2024-10-15	220.500000	221.9700	220.480000	220.8600	-0.212%	3,653	+3.790%
2024-10-14	221.000000	221.4800	221.000000	221.3300	+0.486%	1,102	+3.569%
2024-10-11	219.210000	220.6300	219.210000	220.2600	+0.699%	2,256	+4.072%
2024-10-10	219.770000	219.7700	218.730000	218.7300	-0.278%	3,459	+4.800%
2024-10-09	219.140500	219.3400	218.997200	219.3400	+0.749%	1,781	+4.509%
2024-10-08	216.635000	217.9900	216.635000	217.7100	+0.601%	1,840	+5.291%
2024-10-07	217.930000	217.9300	215.965300	216.4100	-1.174%	2,819	+5.924%
2024-10-04	217.956700	218.9800	217.770600	218.9800	+1.239%	4,481	+4.681%
2024-10-03	216.010000	216.3000	215.980000	216.3000	-0.657%	1,284	+5.978%
2024-10-02	217.770000	218.5701	217.730000	217.7300	-0.289%	3,075	+5.282%
2024-10-01	217.150000	218.6157	217.150000	218.3600	+0.083%	1,638	+4.978%
2024-09-30	218.790000	219.2200	217.320000	218.1800	+0.234%	4,217	+5.065%
2024-09-27	218.010000	218.7899	217.600500	217.6700	+0.005%	3,043	+5.311%
2024-09-26	217.650000	217.6600	217.020900	217.6600	+0.610%	3,379	+5.316%
2024-09-25	216.340000	216.3400	216.340000	216.3400	-0.079%	603	+5.958%
2024-09-24	215.760000	216.5100	214.574600	216.5100	+0.768%	3,566	+5.875%
2024-09-23	213.675000	214.9800	213.675000	214.8600	+0.731%	2,455	+6.688%
2024-09-20	212.860000	213.3000	212.638600	213.3000	-0.066%	2,399	+7.468%
2024-09-19	214.790000	214.7900	213.041200	213.4400	+0.811%	1,713	+7.398%
2024-09-18	211.912000	211.9633	211.340000	211.7234	-0.041%	2,748	+8.269%
2024-09-17	213.260000	213.3000	211.810000	211.8100	-0.457%	1,910	+8.224%
2024-09-16	212.950000	213.4200	212.360000	212.7831	-0.023%	2,653	+7.729%
2024-09-13	212.770000	213.3400	212.730000	212.8329	+0.654%	3,856	+7.704%
2024-09-12	209.370000	211.4500	209.370000	211.4500	+1.230%	3,005	+8.409%
2024-09-11	204.970000	208.8816	204.970000	208.8816	+0.608%	1,738	+9.742%
2024-09-10	206.720000	207.8000	206.545000	207.6200	+0.786%	2,247	+10.408%
2024-09-09	205.390700	206.6727	205.390700	206.0000	+0.901%	1,754	+11.277%
2024-09-06	204.600000	204.6000	204.160000	204.1600	-1.422%	1,389	+12.280%
2024-09-05	208.470000	208.4700	205.790000	207.1053	-0.411%	15,367	+10.683%
2024-09-04	208.060000	208.0600	206.780000	207.9600	-0.326%	4,189	+10.228%
2024-09-03	208.770000	209.5800	208.640000	208.6400	-0.339%	2,068	+9.869%
2024-08-30	208.260000	209.3500	207.600000	209.3500	+0.950%	1,855	+9.496%
2024-08-29	208.750000	208.7500	207.300000	207.3800	-0.575%	5,383	+10.536%
2024-08-28	209.800000	209.8000	208.457300	208.5800	-0.557%	2,060	+9.900%
2024-08-27	209.900000	209.9600	209.747600	209.7476	-0.301%	1,937	+9.288%
2024-08-26	210.240000	210.6300	209.965800	210.3800	+0.024%	1,840	+8.960%
2024-08-23	209.806600	210.3300	209.265000	210.3300	+0.603%	3,289	+8.986%
2024-08-22	211.260000	211.2600	208.622300	209.0700	-0.872%	3,302	+9.643%
2024-08-21	211.080000	211.3200	210.470500	210.9100	+1.492%	5,681	+8.686%
2024-08-20	207.540000	207.8400	207.091500	207.8100	+0.067%	3,143	+10.307%
2024-08-19	207.123000	207.6800	207.040000	207.6700	+0.304%	14,852	+10.382%
2024-08-16	205.300000	207.1250	205.300000	207.0400	+0.607%	7,667	+10.718%
2024-08-15	205.700000	206.0400	204.845000	205.7900	+2.700%	6,245	+11.390%
2024-08-14	199.860000	200.8498	199.860000	200.3800	+0.260%	9,516	+14.398%
2024-08-13	198.270000	199.8600	198.202000	199.8600	+0.498%	3,848	+14.695%
2024-08-12	198.940000	199.4650	198.843600	198.8700	+0.020%	1,435	+15.266%
2024-08-09	197.514000	198.8300	197.514000	198.8300	+0.318%	1,646	+15.289%
2024-08-08	196.720000	198.3450	196.290000	198.2000	+0.968%	7,277	+15.656%
2024-08-07	200.220000	200.4522	196.300000	196.3000	-0.824%	2,435	+16.775%
2024-08-06	196.940000	200.5900	196.940000	197.9300	+0.748%	2,401	+15.814%
2024-08-05	195.400000	196.7400	195.370000	196.4600	-2.632%	6,559	+16.680%
2024-08-02	202.460000	202.4600	200.000000	201.7700	-2.418%	7,812	+13.610%
2024-08-01	207.069200	207.0700	205.745000	206.7700	-0.755%	6,495	+10.862%
2024-07-31	208.100000	208.3900	208.100000	208.3438	+0.785%	1,258	+10.025%
2024-07-30	206.931700	206.9317	205.770000	206.7216	+0.403%	3,444	+10.888%
2024-07-29	205.149000	206.0700	205.149000	205.8919	+0.302%	2,690	+11.335%
2024-07-26	203.710000	205.7900	203.710000	205.2724	+1.147%	1,640	+11.671%
2024-07-25	203.970000	204.4519	202.945000	202.9450	-0.135%	3,996	+12.952%
2024-07-24	205.300000	205.3000	203.140000	203.2200	-1.617%	3,119	+12.799%
2024-07-23	207.330000	207.3300	206.560000	206.5600	+0.119%	4,475	+10.975%
2024-07-22	206.230000	206.3201	205.980000	206.3145	+0.475%	2,823	+11.107%
2024-07-19	205.940000	205.9400	205.340000	205.3400	-0.449%	653	+11.634%
2024-07-18	209.412500	209.4125	206.240000	206.2660	-1.553%	22,437	+11.133%
2024-07-17	209.120000	209.5202	208.600000	209.5202	-0.271%	3,482	+9.407%
2024-07-16	208.935000	210.0900	208.935000	210.0900	+1.387%	4,839	+9.110%
2024-07-15	208.900000	208.9000	207.011000	207.2150	-0.726%	5,481	+10.624%
2024-07-12	208.370000	209.7500	208.080000	208.7300	+0.413%	3,977	+9.821%
2024-07-11	208.380000	208.3800	207.199600	207.8710	+0.116%	4,147	+10.275%
2024-07-10	207.530000	207.6300	206.090000	207.6300	+0.401%	2,817	+10.403%
2024-07-09	206.600000	207.1540	206.600000	206.8000	-0.126%	3,636	+10.846%
2024-07-08	206.970000	207.0600	206.780000	207.0600	+0.339%	2,184	+10.707%
2024-07-05	204.890000	206.3600	204.659000	206.3600	+0.989%	2,191	+11.083%
2024-07-03	205.820000	205.8200	204.340000	204.3400	-0.676%	1,129	+12.181%
2024-07-02	203.675000	205.7300	203.675000	205.7300	+0.636%	2,420	+11.423%
2024-07-01	205.620000	205.6200	204.151300	204.4300	-0.642%	3,039	+12.131%
2024-06-28	207.220000	207.2200	205.455000	205.7500	-0.416%	2,968	+11.412%
2024-06-27	206.630000	206.7617	206.000000	206.6100	-0.362%	2,830	+10.948%
2024-06-26	205.460000	207.3600	205.435000	207.3600	+0.895%	3,544	+10.547%
2024-06-25	207.840000	207.8400	205.520000	205.5200	-1.325%	2,876	+11.537%
2024-06-24	209.060000	209.8037	208.280000	208.2800	-0.144%	5,277	+10.059%
2024-06-21	208.110000	208.5800	208.110000	208.5800	+0.448%	7,980	+9.900%
2024-06-20	207.290000	207.7200	207.065000	207.6500	+0.154%	16,703	+10.392%
2024-06-18	207.200000	207.3300	206.720000	207.3300	+0.276%	4,145	+10.563%
2024-06-17	203.440000	206.8900	203.440000	206.7600	+1.408%	4,423	+10.868%
2024-06-14	203.710000	203.8900	202.811200	203.8900	-0.166%	4,265	+12.428%
2024-06-13	203.800000	204.2300	203.570000	204.2300	-0.132%	5,981	+12.241%
2024-06-12	205.430000	205.6651	204.140000	204.5000	+0.015%	2,658	+12.093%
2024-06-11	204.330000	204.4700	203.398000	204.4700	+0.024%	1,748	+12.109%
2024-06-10	203.550000	204.4200	203.550000	204.4200	+0.685%	3,589	+12.137%
2024-06-07	203.540000	204.0120	203.000000	203.0300	-0.300%	4,274	+12.904%
2024-06-06	202.610000	203.6400	202.610000	203.6400	+0.503%	4,146	+12.566%
2024-06-05	201.580000	202.6200	201.140000	202.6200	+0.601%	2,286	+13.133%
2024-06-04	199.960000	201.4100	199.960000	201.4100	+0.314%	3,751	+13.813%
2024-06-03	200.460000	200.7800	199.770100	200.7800	+0.180%	2,943	+14.170%
2024-05-31	197.913200	200.6200	197.804400	200.4200	+0.764%	2,932	+14.375%
2024-05-30	198.200000	199.5950	198.200000	198.9000	+0.531%	13,934	+15.249%
2024-05-29	196.840000	198.0383	196.840000	197.8500	-0.242%	2,272	+15.861%
2024-05-28	199.010000	199.0100	198.330000	198.3300	-0.447%	1,735	+15.580%
2024-05-24	198.910000	199.8253	198.910000	199.2200	+0.530%	3,873	+15.064%
2024-05-23	199.270000	199.2700	198.150000	198.1700	-0.836%	3,902	+15.673%
2024-05-22	201.445000	201.4450	199.639900	199.8400	-0.893%	3,059	+14.707%
2024-05-21	201.450000	201.6400	200.700000	201.6400	-0.449%	5,174	+13.683%
2024-05-20	204.200000	204.2000	202.380000	202.5500	-0.900%	1,618	+13.172%
2024-05-17	203.570000	204.3900	203.570000	204.3900	+0.354%	1,478	+12.153%
2024-05-16	204.450000	204.6600	203.670000	203.6700	+0.464%	3,790	+12.550%
2024-05-15	202.980000	203.1300	202.360000	202.7300	+0.237%	5,063	+13.072%
2024-05-14	202.130000	202.4300	201.160000	202.2500	-0.197%	27,014	+13.340%
2024-05-13	204.440000	204.5500	202.390000	202.6500	-0.442%	4,749	+13.116%
2024-05-10	204.830000	204.8300	203.190000	203.5500	-0.177%	3,475	+12.616%
2024-05-09	201.970000	204.0700	201.970000	203.9100	+1.271%	2,052	+12.417%
2024-05-08	201.746500	201.7465	201.350000	201.3500	-0.499%	1,467	+13.847%
2024-05-07	201.842000	202.7300	201.842000	202.3600	+0.457%	13,722	+13.278%
2024-05-06	200.528100	201.4400	200.528100	201.4400	+0.569%	1,970	+13.796%
2024-05-03	200.470000	200.5200	200.300000	200.3000	+0.785%	5,421	+14.443%
2024-05-02	196.975000	199.0000	196.975000	198.7400	+1.362%	2,505	+15.342%
2024-05-01	197.980000	198.2558	195.820000	196.0700	-1.055%	6,557	+16.912%
2024-04-30	199.870000	199.8700	198.160000	198.1600	-1.388%	3,980	+15.679%
2024-04-29	201.460000	201.4600	200.125000	200.9500	+0.055%	2,546	+14.073%
2024-04-26	200.757300	201.0100	200.714000	200.8400	+1.133%	3,034	+14.136%
2024-04-25	197.530000	198.6600	196.698000	198.5900	-0.516%	2,019	+15.429%
2024-04-24	200.120000	200.1200	199.180000	199.6200	-0.469%	2,435	+14.833%
2024-04-23	200.440000	200.5600	199.898300	200.5600	+0.390%	2,154	+14.295%
2024-04-22	199.460000	200.4632	198.325000	199.7800	+0.579%	5,457	+14.741%
2024-04-19	198.450000	198.6300	197.275000	198.6300	-0.045%	3,502	+15.406%
2024-04-18	199.382000	200.3700	198.620000	198.7200	-0.226%	3,581	+15.353%
2024-04-17	200.783000	200.7999	198.750000	199.1700	-0.115%	10,713	+15.093%
2024-04-16	199.840000	200.1589	199.400000	199.4000	-0.220%	3,104	+14.960%
2024-04-15	203.240000	203.5900	199.840000	199.8400	-0.917%	5,823	+14.707%
2024-04-12	203.140000	203.6892	201.295200	201.6900	-1.571%	4,411	+13.655%
2024-04-11	205.230000	205.2300	203.580000	204.9100	+0.088%	7,843	+11.869%
2024-04-10	203.210000	204.7300	203.210000	204.7300	-0.573%	2,368	+11.967%
2024-04-09	206.290000	206.5950	204.750000	205.9100	+0.209%	3,477	+11.325%
2024-04-08	206.130000	206.1300	205.480000	205.4800	-0.141%	7,881	+11.558%
2024-04-05	205.548000	206.3900	205.548000	205.7700	+0.828%	3,185	+11.401%
2024-04-04	206.760000	206.8000	203.970000	204.0800	-1.075%	3,187	+12.324%
2024-04-03	206.880000	207.0801	206.060000	206.2980	-0.536%	13,314	+11.116%
2024-04-02	207.620000	207.8700	206.570000	207.4100	-0.968%	5,404	+10.520%
2024-04-01	211.260000	211.4000	209.190000	209.4364	-0.760%	7,436	+9.451%
2024-03-28	211.210000	213.0700	210.556200	211.0400	+0.138%	6,992	+8.619%
2024-03-27	209.570000	210.7500	209.570000	210.7500	+0.900%	7,424	+8.769%
2024-03-26	209.590000	209.7500	208.870000	208.8700	-0.163%	9,929	+9.748%
2024-03-25	210.500000	210.5200	209.140000	209.2100	-0.495%	7,060	+9.569%
2024-03-22	210.982700	210.9827	210.250000	210.2500	-0.961%	6,952	+9.027%
2024-03-21	212.220000	213.0300	211.761900	212.2900	+0.678%	9,267	+7.980%
2024-03-20	209.225000	210.8600	209.190000	210.8600	+0.914%	4,749	+8.712%
2024-03-19	207.790000	209.0500	207.790000	208.9500	+0.713%	2,680	+9.706%
2024-03-18	207.830000	207.8300	207.418000	207.4700	+0.034%	4,451	+10.488%
2024-03-15	207.400000	208.0500	206.890000	207.4000	-0.623%	2,780	+10.526%
2024-03-14	209.230000	209.2300	207.510000	208.7000	+0.118%	5,466	+9.837%
2024-03-13	208.050000	209.0000	207.910000	208.4542	+0.045%	18,718	+9.967%
2024-03-12	206.280000	208.5850	206.201300	208.3600	+1.180%	3,966	+10.016%
2024-03-11	206.620000	206.6200	204.700000	205.9300	-0.228%	8,828	+11.315%
2024-03-08	207.890000	207.8900	206.220000	206.4000	-1.038%	6,691	+11.061%
2024-03-07	208.035000	208.7800	208.019900	208.5648	+0.732%	8,470	+9.908%
2024-03-06	207.030000	207.7766	206.660000	207.0497	+0.749%	5,674	+10.713%
2024-03-05	206.370000	206.8400	205.150000	205.5100	-0.126%	5,561	+11.542%
2024-03-04	206.150000	206.9599	205.770000	205.7700	-0.337%	3,782	+11.401%
2024-03-01	205.790000	206.4650	205.790000	206.4650	+0.514%	1,912	+11.026%
2024-02-29	204.900700	205.6100	204.690100	205.4100	+0.273%	3,854	+11.596%
2024-02-28	204.620000	205.1968	204.238900	204.8500	+0.023%	10,535	+11.901%
2024-02-27	203.990000	204.8036	203.990000	204.8036	+0.684%	1,923	+11.927%
2024-02-26	203.910000	203.9100	203.290000	203.4122	+0.098%	4,268	+12.692%
2024-02-23	202.890000	203.7199	202.690000	203.2122	+0.510%	5,153	+12.803%
2024-02-22	200.764000	202.3200	200.560500	202.1810	+1.572%	5,240	+13.379%
2024-02-21	198.610000	199.4299	198.090000	199.0520	+0.319%	11,857	+15.161%
2024-02-20	198.920000	199.4400	198.200000	198.4200	-0.216%	4,392	+15.528%
2024-02-16	198.000000	199.6800	197.900900	198.8500	+0.131%	8,123	+15.278%
2024-02-15	198.120000	198.5900	197.610000	198.5900	+0.572%	8,303	+15.429%
2024-02-14	197.470000	197.7700	196.650000	197.4600	+0.371%	3,718	+16.089%
2024-02-13	196.990000	197.2148	195.830000	196.7300	-1.304%	3,198	+16.520%
2024-02-12	199.256000	199.4701	199.040100	199.3300	+0.254%	3,914	+15.000%
2024-02-09	198.280000	199.0055	198.280000	198.8250	+0.804%	2,480	+15.292%
2024-02-08	198.200000	198.3200	197.140000	197.2400	-0.635%	4,154	+16.219%
2024-02-07	197.590000	198.5400	197.590000	198.5000	+0.979%	3,112	+15.481%
2024-02-06	195.940000	196.5900	195.940000	196.5750	+0.161%	9,334	+16.612%
2024-02-05	196.330000	196.3300	194.560100	196.2600	-0.472%	3,595	+16.799%
2024-02-02	195.740000	197.5600	195.185500	197.1900	+1.482%	5,183	+16.248%
2024-02-01	191.480000	194.3100	191.400000	194.3100	+1.930%	4,236	+17.971%
2024-01-31	192.122000	192.2100	190.420000	190.6300	-0.910%	2,607	+20.249%
2024-01-30	191.940000	192.6884	191.840000	192.3800	+0.156%	2,862	+19.155%
2024-01-29	191.418000	192.3300	190.969000	192.0800	+0.387%	2,947	+19.341%
2024-01-26	190.320000	191.3400	190.320000	191.3400	+0.547%	3,933	+19.802%
2024-01-25	189.520000	190.3000	188.580000	190.3000	+0.703%	3,833	+20.457%
2024-01-24	189.846200	190.3000	188.970800	188.9708	-0.557%	2,272	+21.304%
2024-01-23	190.300000	190.3000	188.857700	190.0300	+0.082%	8,514	+20.628%
2024-01-22	190.170000	190.1700	189.470000	189.8750	-0.150%	4,059	+20.727%
2024-01-19	189.720000	190.2201	188.372000	190.1600	+0.614%	6,070	+20.546%
2024-01-18	188.000000	189.1300	187.580000	189.0000	+0.444%	7,705	+21.286%
2024-01-17	188.275000	188.5000	187.560000	188.1650	-0.799%	11,341	+21.824%
2024-01-16	189.210000	189.6800	188.850000	189.6800	+0.158%	3,249	+20.851%
2024-01-12	190.020000	190.0400	188.905000	189.3800	-0.217%	5,556	+21.042%
2024-01-11	190.000000	190.0000	188.450000	189.7925	+0.207%	4,315	+20.779%
2024-01-10	188.370000	189.5000	188.370000	189.4000	+0.906%	7,443	+21.030%
2024-01-09	186.290000	187.7000	186.250000	187.7000	+0.331%	7,382	+22.126%
2024-01-08	185.670000	187.0800	185.383600	187.0800	+0.988%	2,662	+22.530%
2024-01-05	185.250000	186.1300	184.830000	185.2506	+0.275%	8,619	+23.740%
2024-01-04	185.370000	185.9300	184.660000	184.7425	-0.617%	7,626	+24.081%
2024-01-03	187.770000	187.7700	185.870000	185.8900	-1.149%	6,962	+23.315%
2024-01-02	187.950000	188.6399	187.440000	188.0500	-0.096%	6,525	+21.898%
2023-12-29	188.640000	188.6400	187.480000	188.2300	-0.217%	8,271	+21.782%
2023-12-28	188.371900	188.6400	188.365200	188.6400	+0.287%	2,470	+21.517%
2023-12-27	187.610000	188.2994	187.610000	188.1000	+0.229%	2,812	+21.866%
2023-12-26	187.940000	188.0200	187.590000	187.6700	+0.005%	13,050	+22.145%
2023-12-22	187.440000	187.8399	187.416700	187.6600	+0.133%	1,589	+22.152%
2023-12-21	186.480000	187.4100	186.067000	187.4100	+1.155%	6,533	+22.315%
2023-12-20	186.380000	187.6400	185.270000	185.2700	-1.162%	5,081	+23.728%
2023-12-19	186.660000	187.4480	186.475000	187.4480	+0.632%	5,877	+22.290%
2023-12-18	185.090000	186.5000	185.090000	186.2700	-0.236%	2,517	+23.063%
2023-12-15	185.970000	186.7100	185.970000	186.7100	+0.783%	17,276	+22.773%
2023-12-14	186.930000	186.9300	185.235000	185.2600	-0.787%	7,070	+23.734%
2023-12-13	184.090000	186.7300	183.610000	186.7300	+1.611%	5,920	+22.760%
2023-12-12	183.065000	183.7700	182.840000	183.7700	+0.355%	1,612	+24.737%
2023-12-11	182.000000	183.1200	182.000000	183.1200	+0.610%	5,420	+25.180%
2023-12-08	181.390000	182.4103	181.390000	182.0100	+0.001%	4,184	+25.944%
2023-12-07	182.020000	182.4800	182.008600	182.0086	+0.324%	3,062	+25.945%
2023-12-06	181.740000	181.9586	181.410000	181.4201	+0.188%	1,957	+26.353%
2023-12-05	179.870000	181.5000	179.870000	181.0800	+0.249%	3,614	+26.590%
2023-12-04	180.868800	180.8688	180.384100	180.6300	-0.204%	1,751	+26.906%
2023-12-01	179.330000	181.0000	179.330000	181.0000	+1.202%	2,478	+26.646%
2023-11-30	177.541500	178.8500	177.541500	178.8500	+0.653%	2,574	+28.169%
2023-11-29	178.460000	178.4600	177.690000	177.6900	-0.663%	1,604	+29.006%
2023-11-28	178.710000	179.0491	178.090100	178.8751	+0.013%	1,932	+28.151%
2023-11-27	179.080000	179.6400	178.852100	178.8521	+0.024%	53,449	+28.167%
2023-11-24	178.250000	178.8096	178.244200	178.8096	+0.413%	1,060	+28.198%
2023-11-22	177.240000	178.2612	177.240000	178.0747	+0.949%	3,566	+28.727%
2023-11-21	175.775000	176.5459	175.530000	176.4000	-0.451%	2,206	+29.949%
2023-11-20	176.250000	177.6450	176.250000	177.1998	+0.419%	2,856	+29.362%
2023-11-17	175.850000	176.5199	175.840000	176.4600	+0.759%	4,215	+29.905%
2023-11-16	175.990000	175.9900	174.810000	175.1300	-1.959%	5,139	+30.891%

.dark-mode .QCgTKT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCgTKT{ color: #333333; background-color: white; border: 2px solid #333333; }RTHVanEck Retail ETFstock NASDAQ ETF

RTH
VanEck Retail ETF
stock NASDAQ ETF