S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Regents Park Hedged Market Strategy ETF (RPHS)
Regents Park Hedged Market Strategy ETF (RPHS) Historical

RPHS Regents Park Hedged Market Strategy ETF

9.93

-0.008 (-0.08%)

Jun 14 2024 - Closed

Delayed by 15 minutes

RPHS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	9.93	-0.01	-0.08%	10.00	10.00	9.88	39,565
Jun 13 2024	9.938	0.00	0.02%	9.95	9.95	9.9091	10,620
Jun 12 2024	9.9363	0.11	1.08%	9.88	9.9835	9.88	23,700
Jun 11 2024	9.83	0.00	0.01%	9.87	9.87	9.81	9,457
Jun 10 2024	9.8287	0.00	-0.01%	9.89	9.89	9.807	7,903
Jun 07 2024	9.8294	-0.01	-0.06%	9.73	9.8506	9.73	5,568
Jun 06 2024	9.835	0.01	0.05%	9.82	9.84	9.81	8,390
Jun 05 2024	9.83	0.09	0.93%	9.68	9.83	9.68	19,918
Jun 04 2024	9.7398	0.06	0.67%	9.64	9.77	9.64	18,320
Jun 03 2024	9.675	-0.06	-0.57%	9.82	9.82	9.562	19,225
May 31 2024	9.73	0.11	1.12%	9.63	9.73	9.51	50,065
May 30 2024	9.6221	-0.08	-0.82%	9.62	9.69	9.61	14,332
May 29 2024	9.7017	-0.02	-0.19%	9.72	9.72	9.66	13,966
May 28 2024	9.72	-0.01	-0.12%	9.72	9.77	9.70	608
May 24 2024	9.7315	0.08	0.84%	9.72	9.76	9.6905	15,814
May 23 2024	9.65	-0.09	-0.95%	9.72	9.78	9.65	16,698
May 22 2024	9.743	-0.03	-0.35%	9.86	9.86	9.71	33,016
May 21 2024	9.777	0.05	0.48%	9.84	9.84	9.7301	23,653
May 20 2024	9.7301	-0.01	-0.06%	9.83	9.83	9.73	18,447
May 17 2024	9.7361	-0.01	-0.07%	9.73	9.74	9.7106	19,021
May 16 2024	9.7425	0.00	0.03%	9.85	9.85	9.7106	14,266
May 15 2024	9.74	0.07	0.72%	9.67	9.75	9.67	29,575
May 14 2024	9.67	0.06	0.67%	9.69	9.69	9.59	16,697
May 13 2024	9.6053	-0.01	-0.09%	9.57	9.64	9.57	8,830
May 10 2024	9.6143	0.02	0.21%	9.60	9.635	9.59	9,392
May 09 2024	9.594	0.04	0.40%	9.5561	9.62	9.5543	19,100
May 08 2024	9.5561	0.00	-0.04%	9.56	9.57	9.52	21,486
May 07 2024	9.56	0.03	0.31%	9.54	9.60	9.54	11,951
May 06 2024	9.53	0.08	0.85%	9.44	9.54	9.44	13,847
May 03 2024	9.45	0.08	0.82%	9.45	9.4836	9.45	12,185
May 02 2024	9.3731	0.07	0.79%	9.35	9.39	9.33	26,113
May 01 2024	9.30	-0.04	-0.43%	9.27	9.43	9.27	13,955
Apr 30 2024	9.34	-0.09	-0.95%	9.40	9.46	9.34	60,035
Apr 29 2024	9.43	0.01	0.11%	9.40	9.47	9.40	33,643
Apr 26 2024	9.42	0.07	0.75%	9.35	9.44	9.35	25,356
Apr 25 2024	9.35	-0.03	-0.32%	9.24	9.36	9.24	25,348
Apr 24 2024	9.38	0.01	0.11%	9.37	9.42	9.36	22,473
Apr 23 2024	9.37	0.05	0.54%	9.37	9.3999	9.36	46,074
Apr 22 2024	9.32	0.06	0.65%	9.26	9.37	9.26	27,523
Apr 19 2024	9.26	-0.06	-0.64%	9.30	9.34	9.26	24,098
Apr 18 2024	9.32	-0.01	-0.11%	9.35	9.37	9.31	10,703
Apr 17 2024	9.33	-0.05	-0.53%	9.38	9.38	9.33	79,058
Apr 16 2024	9.38	-0.04	-0.42%	9.46	9.46	9.38	15,068
Apr 15 2024	9.42	-0.08	-0.79%	9.50	9.53	9.4051	29,444
Apr 12 2024	9.4951	-0.16	-1.71%	9.60	9.60	9.48	13,219
Apr 11 2024	9.66	0.11	1.15%	9.51	9.72	9.48	35,606
Apr 10 2024	9.55	-0.09	-0.93%	9.64	9.64	9.54	7,261
Apr 09 2024	9.64	0.01	0.10%	9.61	9.66	9.6013	23,701
Apr 08 2024	9.63	0.00	0.00%	9.75	9.75	9.63	10,718
Apr 05 2024	9.63	0.10	1.05%	9.53	9.66	9.53	9,251
Apr 04 2024	9.53	-0.11	-1.14%	9.69	9.75	9.53	14,822
Apr 03 2024	9.64	0.01	0.10%	9.57	9.70	9.57	26,503
Apr 02 2024	9.63	-0.06	-0.62%	9.61	9.645	9.61	35,685
Apr 01 2024	9.69	-0.03	-0.31%	9.72	9.72	9.67	21,016
Mar 28 2024	9.72	0.01	0.10%	9.82	9.82	9.71	19,147
Mar 27 2024	9.71	0.08	0.83%	9.68	9.71	9.66	9,321
Mar 26 2024	9.63	-0.03	-0.31%	9.66	9.73	9.63	34,211
Mar 25 2024	9.66	-0.02	-0.21%	9.73	9.73	9.65	38,607
Mar 22 2024	9.68	-0.06	-0.62%	9.66	9.72	9.66	24,594
Mar 21 2024	9.74	0.07	0.72%	9.71	9.76	9.71	13,853
Mar 20 2024	9.67	0.09	0.94%	9.58	9.68	9.58	47,005
Mar 19 2024	9.58	0.04	0.42%	9.54	9.61	9.51	137,398
Mar 18 2024	9.54	0.05	0.47%	9.67	9.67	9.53	31,637

Regents Park Hedged Mark...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions