NYSE Arca · RHRX · ETF
Adaptive Tactical Rotation ETF (RHRX) ETF price history
Every NYSE Arca trading session of Adaptive Tactical Rotation ETF from Nov 9, 2021 to Nov 12, 2026: 1,258 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RHRX adjusted close, 2021 to 2026
- $22.47
- All time high, 2026
- $23.45
- 52 week high, $17.47 low
- 1,258
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RHRX key facts
- Adaptive Tactical Rotation ETF (RHRX) closed at $21.35 on Nov 12, 2026 on NYSE Arca.
- RHRX's all time high close is $22.47, set on Jun 15, 2026; its all time low close is $10.99 on Oct 14, 2022.
- RHRX's 52 week range is $17.47 to $23.45.
- RHRX returned +16.0% over the year to Nov 12, 2026 and +48.3% over five years.
- Since Nov 9, 2021 RHRX returned +48%, +8.2% a year compounded.
- RHRX's deepest drawdown was -25.3% from Dec 29, 2021 to Oct 14, 2022.
- DataCedar holds 1,258 daily sessions of RHRX history from Nov 9, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RHRX price chart, 2021 to 2026
RHRX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -3.8% |
| 6 months | -1.3% |
| Year to date | +15.2% |
| 1 year | +16.0% |
| 3 years | +74.4% |
| 5 years | +48.3% |
| 10 years | n/a |
| Since Nov 9, 2021 | +48.1% |
| Compound annual growth, 5.0 years | +8.2% |
RHRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.47 on Jun 15, 2026
- All time low close
- $10.99 on Oct 14, 2022
- 52 week high
- $23.45 on May 19, 2026
- 52 week low
- $17.47 on Nov 20, 2025
- Deepest drawdown
- -25.3% from Dec 29, 2021 to Oct 14, 2022, recovered May 15, 2024
- Best single session
- +10.3% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2024, +22%
- Worst calendar year
- 2022, -20%
RHRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 9, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.28 | $23.45 | $18.28 | $21.35 | +16.0% | 3.3M | 218 |
| 2025 | $15.84 | $18.81 | $12.93 | $18.40 | +16.7% | 643.1K | 250 |
| 2024 | $12.65 | $16.52 | $12.55 | $15.77 | +22.2% | 962K | 252 |
| 2023 | $11.66 | $13.06 | $11.04 | $12.90 | +10.3% | 3.1M | 250 |
| 2022 | $14.64 | $15.33 | $10.27 | $11.70 | -20.1% | 2.4M | 251 |
| 2021 | $14.45 | $14.75 | $13.89 | $14.64 | n/a | 673.5K | 37 |
RHRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.35 | -1.1% |
| October 2026 | $21.59 | +0.5% |
| September 2026 | $21.47 | -0.3% |
| August 2026 | $21.54 | +0.3% |
| July 2026 | $21.48 | -2.5% |
| June 2026 | $22.04 | -0.2% |
| May 2026 | $22.09 | +5.2% |
| April 2026 | $21.00 | +10.5% |
| March 2026 | $18.99 | -2.8% |
| February 2026 | $19.54 | +3.8% |
| January 2026 | $18.82 | +2.2% |
| December 2025 | $18.40 | +0.6% |
About the RHRX data
Daily bars. 1,258 sessions from Nov 9, 2021 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ARHRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
RHRX share price history
