NasdaqGM - Delayed Quote
USD
VanEck Retail ETF (RTH)
268.44
+0.30
(+0.11%)
At close: October 30 at 4:00:00 PM EDT
Trade RTH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
266.41
268.14
266.30
267.95
267.95
3,300
Oct 28, 2026
265.61
266.12
264.68
266.01
266.01
3,800
Oct 27, 2026
267.39
267.39
265.84
266.35
266.35
4,700
Oct 26, 2026
268.29
270.02
267.02
267.78
267.78
1,600
Oct 23, 2026
272.09
272.09
267.67
267.89
267.89
2,300
Oct 22, 2026
269.35
272.57
269.35
272.57
272.57
2,600
Oct 21, 2026
269.45
270.93
269.40
270.24
270.24
3,800
Oct 20, 2026
270.71
272.74
270.71
271.25
271.25
7,500
Oct 19, 2026
267.35
270.00
267.35
269.74
269.74
3,200
Oct 16, 2026
267.95
269.80
266.76
267.40
267.40
4,200
Oct 15, 2026
265.89
268.19
265.89
267.34
267.34
4,300
Oct 14, 2026
259.95
263.37
259.95
263.37
263.37
2,500
Oct 13, 2026
261.90
263.24
260.46
260.50
260.50
2,800
Oct 12, 2026
259.90
260.75
259.27
260.68
260.68
4,400
Oct 9, 2026
258.70
260.15
258.04
259.90
259.90
4,000
Oct 8, 2026
256.01
258.99
256.01
258.32
258.32
3,900
Oct 7, 2026
254.17
256.87
254.17
255.96
255.96
4,400
Oct 6, 2026
253.68
255.34
253.40
255.34
255.34
3,000
Oct 5, 2026
250.80
252.60
250.68
251.91
251.91
2,200
Oct 2, 2026
251.39
251.56
250.75
251.56
251.56
4,200
Oct 1, 2026
250.77
251.51
249.41
251.18
251.18
3,700
Sep 30, 2026
252.23
253.03
250.44
250.44
250.44
3,300
Sep 29, 2026
251.81
252.55
250.98
252.36
252.36
5,400
Sep 28, 2026
253.21
253.82
252.28
252.78
252.78
2,200
Sep 25, 2026
251.44
254.13
251.44
253.73
253.73
1,800
Sep 24, 2026
253.58
253.58
252.45
252.62
252.62
2,100
Sep 23, 2026
255.72
256.02
253.95
253.95
253.95
2,400
Sep 22, 2026
255.55
256.99
255.55
256.46
256.46
1,700
Sep 21, 2026
253.22
255.80
253.22
255.37
255.37
1,700
Sep 18, 2026
252.94
254.32
252.94
253.41
253.41
1,800
Sep 17, 2026
254.60
254.60
253.61
253.92
253.92
2,300
Sep 16, 2026
254.33
255.12
252.20
252.37
252.37
4,200
Sep 15, 2026
256.21
256.32
254.86
254.86
254.86
3,400
Sep 14, 2026
259.39
260.10
259.23
259.57
259.57
2,500
Sep 11, 2026
256.88
257.43
256.41
257.40
257.40
3,000
Sep 10, 2026
255.24
256.88
255.11
255.25
255.25
2,800
Sep 9, 2026
258.41
258.41
256.56
256.69
256.69
2,600
Sep 8, 2026
261.95
261.95
259.57
259.57
259.57
3,800
Sep 4, 2026
262.15
263.50
262.15
262.87
262.87
2,100
Sep 3, 2026
262.23
264.23
262.22
263.52
263.52
7,800
Sep 2, 2026
261.51
262.54
261.37
261.57
261.57
5,500
Sep 1, 2026
261.27
261.97
260.67
261.30
261.30
5,400
Aug 31, 2026
262.91
262.91
261.24
261.83
261.83
5,500
Aug 28, 2026
261.54
263.33
261.48
263.33
263.33
3,100
Aug 27, 2026
262.28
262.28
260.80
260.80
260.80
3,000
Aug 26, 2026
266.85
266.85
264.53
264.76
264.76
5,200
Aug 25, 2026
265.93
266.25
265.93
266.24
266.24
2,700
Aug 24, 2026
263.48
267.20
263.48
267.20
267.20
4,100
Aug 21, 2026
262.08
263.33
262.08
263.12
263.12
5,500
Aug 20, 2026
263.62
263.62
261.45
261.53
261.53
6,000
Aug 19, 2026
266.34
270.70
266.34
268.38
268.38
3,500
Aug 18, 2026
267.96
269.46
266.02
266.41
266.41
9,400
Aug 17, 2026
267.68
267.82
265.67
265.81
265.81
8,300
Aug 14, 2026
269.41
269.43
268.67
268.96
268.96
6,900
Aug 13, 2026
270.98
271.85
269.02
269.55
269.55
7,200
Aug 12, 2026
272.26
272.26
270.42
270.64
270.64
6,600
Aug 11, 2026
274.20
275.19
272.79
272.97
272.97
21,800
Aug 10, 2026
273.10
274.44
272.60
274.42
274.42
5,800
Aug 7, 2026
271.77
274.05
271.75
273.85
273.85
4,700
Aug 6, 2026
273.71
274.26
270.80
272.21
272.21
7,500
Aug 5, 2026
273.44
273.44
271.24
272.58
272.58
2,900
Aug 4, 2026
270.39
272.54
269.09
272.06
272.06
4,000
Aug 3, 2026
271.44
274.43
271.44
272.41
272.41
4,100
Jul 31, 2026
264.74
268.80
264.74
268.22
268.22
8,700
Jul 30, 2026
260.45
261.15
259.76
260.51
260.51
5,200
Jul 29, 2026
263.41
264.55
262.57
262.65
262.65
4,100
Jul 28, 2026
263.00
265.01
263.00
263.82
263.82
10,000
Jul 27, 2026
257.01
260.10
257.01
259.27
259.27
4,300
Jul 24, 2026
253.47
255.63
253.30
255.47
255.47
2,200
Jul 23, 2026
254.34
254.34
251.98
252.93
252.93
4,000
Jul 22, 2026
258.76
259.32
256.40
257.05
257.05
6,000
Jul 21, 2026
259.86
259.86
258.01
259.15
259.15
3,800
Jul 20, 2026
261.08
261.20
259.44
259.63
259.63
2,700
Jul 17, 2026
263.22
266.03
260.69
261.02
261.02
7,400
Jul 16, 2026
260.56
264.07
260.56
263.03
263.03
7,100
Jul 15, 2026
257.87
261.50
257.87
258.85
258.85
5,500
Jul 14, 2026
258.31
258.78
257.24
258.12
258.12
3,500
Jul 13, 2026
258.58
261.15
258.58
259.05
259.05
3,100
Jul 10, 2026
257.14
258.32
257.08
258.15
258.15
3,300
Jul 9, 2026
256.26
256.33
254.69
256.33
256.33
2,100
Jul 8, 2026
257.84
257.84
257.06
257.62
257.62
4,200
Jul 7, 2026
259.34
259.73
257.69
258.11
258.11
2,200
Jul 6, 2026
259.39
259.39
255.22
256.48
256.48
4,200
Jul 2, 2026
257.42
259.32
256.89
259.32
259.32
3,300
Jul 1, 2026
255.11
257.07
254.69
256.16
256.16
2,800
Jun 30, 2026
254.60
255.97
254.38
255.74
255.74
4,600
Jun 29, 2026
256.07
259.16
255.88
255.88
255.88
3,100
Jun 26, 2026
254.51
257.51
254.51
256.22
256.22
2,700
Jun 25, 2026
257.19
257.19
253.73
253.73
253.73
4,800
Jun 24, 2026
254.86
259.60
254.86
257.99
257.99
11,300
Jun 23, 2026
253.44
256.15
253.44
255.22
255.22
7,300
Jun 22, 2026
254.98
256.35
253.33
253.38
253.38
7,300
Jun 18, 2026
257.28
257.28
256.31
256.77
256.77
3,300
Jun 17, 2026
261.18
261.18
255.00
255.45
255.45
4,200
Jun 16, 2026
262.22
263.37
261.83
262.03
262.03
3,900
Jun 15, 2026
261.52
261.97
261.52
261.74
261.74
1,100
Jun 12, 2026
259.49
260.31
258.36
260.31
260.31
2,700
Jun 11, 2026
257.85
260.52
257.85
260.46
260.46
4,100
Jun 10, 2026
258.14
258.81
257.19
258.07
258.07
2,000
Jun 9, 2026
256.76
259.04
256.70
258.18
258.18
16,500
Jun 8, 2026
255.66
257.29
255.64
256.03
256.03
4,900
Jun 5, 2026
258.56
259.37
256.19
256.32
256.32
6,200
Jun 4, 2026
257.28
258.43
255.99
256.75
256.75
4,100
Jun 3, 2026
252.05
254.37
252.05
254.17
254.17
4,900
Jun 2, 2026
254.55
254.55
252.67
253.29
253.29
3,000
Jun 1, 2026
257.76
257.78
254.76
255.26
255.26
5,200
May 29, 2026
262.63
262.76
259.80
259.99
259.99
15,000
May 28, 2026
263.31
263.96
262.12
263.79
263.79
3,800
May 27, 2026
260.12
263.25
260.12
262.84
262.84
6,500
May 26, 2026
264.04
264.04
259.35
260.48
260.48
7,400
May 22, 2026
263.96
264.77
263.43
263.68
263.68
3,800
May 21, 2026
262.17
264.33
260.14
263.91
263.91
5,300
May 20, 2026
263.62
266.82
262.95
265.75
265.75
8,100
May 19, 2026
264.30
264.79
263.63
264.28
264.28
3,100
May 18, 2026
261.71
265.83
261.60
264.89
264.89
4,600
May 15, 2026
263.16
263.59
261.91
262.07
262.07
2,700
May 14, 2026
263.49
264.94
263.49
264.53
264.53
3,300
May 13, 2026
261.74
264.11
261.56
263.96
263.96
3,500
May 12, 2026
261.68
263.52
260.95
263.40
263.40
4,100
May 11, 2026
264.69
264.84
261.89
262.02
262.02
4,600
May 8, 2026
267.54
268.22
266.44
266.51
266.51
4,300
May 7, 2026
268.92
268.92
266.25
266.94
266.94
4,800
May 6, 2026
268.75
268.97
267.71
268.19
268.19
9,600
May 5, 2026
268.18
269.68
268.10
268.33
268.33
7,000
May 4, 2026
268.64
270.42
266.91
267.30
267.30
7,300
May 1, 2026
270.72
272.00
269.08
269.12
269.12
3,200
Apr 30, 2026
269.16
270.59
266.74
269.97
269.97
7,500
Apr 29, 2026
265.59
266.41
265.39
266.32
266.32
7,900
Apr 28, 2026
267.98
268.30
265.64
266.55
266.55
22,800
Apr 27, 2026
268.97
269.00
267.07
267.07
267.07
23,300
Apr 24, 2026
268.42
269.29
268.09
269.26
269.26
3,300
Apr 23, 2026
267.62
269.00
267.33
268.84
268.84
8,700
Apr 22, 2026
268.47
268.60
267.11
267.92
267.92
11,500
Apr 21, 2026
268.72
269.39
267.49
267.80
267.80
4,000
Apr 20, 2026
268.40
268.40
267.51
268.34
268.34
7,600
Apr 17, 2026
265.98
269.01
265.98
268.71
268.71
6,800
Apr 16, 2026
264.14
264.45
263.80
264.19
264.19
9,300
Apr 15, 2026
263.11
264.15
262.82
264.08
264.08
3,300
Apr 14, 2026
261.56
264.86
261.56
264.51
264.51
6,400
Apr 13, 2026
261.38
261.50
259.54
261.39
261.39
2,500
Apr 10, 2026
264.06
264.06
261.58
262.08
262.08
5,000
Apr 9, 2026
259.85
264.18
259.67
263.89
263.89
3,600
Apr 8, 2026
257.62
259.40
257.09
259.40
259.40
4,500
Apr 7, 2026
252.30
252.30
250.74
251.97
251.97
5,000
Apr 6, 2026
251.38
254.10
251.38
254.07
254.07
7,800
Apr 2, 2026
249.64
252.41
249.49
252.41
252.41
6,500
Apr 1, 2026
252.13
253.09
251.32
252.28
252.28
3,500
Mar 31, 2026
249.08
251.02
247.89
250.89
250.89
6,300
Mar 30, 2026
246.61
247.48
245.25
246.06
246.06
4,000
Mar 27, 2026
248.85
248.85
245.54
245.94
245.94
5,000
Mar 26, 2026
250.69
252.48
249.17
249.32
249.32
2,800
Mar 25, 2026
249.96
251.74
249.59
251.52
251.52
8,300
Mar 24, 2026
246.74
249.84
246.74
248.75
248.75
2,300
Mar 23, 2026
249.85
250.97
248.64
248.64
248.64
4,500
Mar 20, 2026
247.96
247.96
245.65
245.65
245.65
5,300
Mar 19, 2026
248.51
249.26
247.56
248.70
248.70
5,500
Mar 18, 2026
254.25
254.25
249.54
249.54
249.54
5,400
Mar 17, 2026
256.81
257.15
255.41
255.41
255.41
10,500
Mar 16, 2026
255.95
257.18
255.51
256.04
256.04
17,400
Mar 13, 2026
257.14
257.14
254.86
255.11
255.11
5,800
Mar 12, 2026
256.71
258.00
255.72
256.06
256.06
2,900
Mar 11, 2026
259.90
259.90
257.89
258.05
258.05
1,900
Mar 10, 2026
259.83
262.70
259.64
259.98
259.98
3,200
Mar 9, 2026
257.93
260.64
255.04
260.64
260.64
3,300
Mar 6, 2026
259.18
260.44
257.74
259.78
259.78
3,700
Mar 5, 2026
261.65
262.12
259.55
261.33
261.33
5,500
Mar 4, 2026
262.65
264.69
262.65
264.16
264.16
9,900
Mar 3, 2026
259.96
262.78
258.35
261.90
261.90
3,800
Mar 2, 2026
261.80
263.27
261.80
262.89
262.89
8,900
Feb 27, 2026
260.45
264.52
260.45
264.35
264.35
5,700
Feb 26, 2026
262.74
262.74
259.84
260.90
260.90
4,400
Feb 25, 2026
261.71
262.25
260.42
261.01
261.01
6,500
Feb 24, 2026
261.50
263.18
261.50
262.61
262.61
4,100
Feb 23, 2026
261.64
261.64
259.59
260.72
260.72
10,000
Feb 20, 2026
260.24
261.67
258.79
261.67
261.67
8,400
Feb 19, 2026
261.93
262.63
260.00
260.55
260.55
5,500
Feb 18, 2026
262.50
263.82
261.44
262.40
262.40
5,000
Feb 17, 2026
264.10
264.41
260.77
262.03
262.03
15,300
Feb 13, 2026
261.53
264.75
261.49
263.87
263.87
3,000
Feb 12, 2026
262.42
264.30
261.46
261.63
261.63
3,900
Feb 11, 2026
261.96
262.11
260.59
262.11
262.11
3,900
Feb 10, 2026
263.58
264.29
261.15
261.22
261.22
3,100
Feb 9, 2026
264.58
264.66
262.88
263.62
263.62
4,100
Feb 6, 2026
260.09
264.99
260.09
264.90
264.90
7,100
Feb 5, 2026
263.36
265.49
263.36
263.88
263.88
3,500
Feb 4, 2026
266.58
266.58
264.45
264.45
264.45
3,000
Feb 3, 2026
265.02
267.00
265.02
266.51
266.51
5,200
Feb 2, 2026
260.14
265.25
260.14
265.16
265.16
8,400
Jan 30, 2026
259.21
260.67
258.88
260.54
260.54
2,000
Jan 29, 2026
261.31
261.31
259.20
260.36
260.36
4,200
Jan 28, 2026
264.37
264.37
259.92
261.51
261.51
6,300
Jan 27, 2026
264.24
264.47
262.68
264.10
264.10
4,100
Jan 26, 2026
266.04
266.95
265.17
265.19
265.19
7,100
Jan 23, 2026
264.07
265.59
264.07
265.52
265.52
4,900
Jan 22, 2026
264.15
264.93
263.22
263.74
263.74
3,900
Jan 21, 2026
261.17
264.00
260.72
263.76
263.76
11,800
Jan 20, 2026
261.77
262.47
260.02
260.52
260.52
6,300
Jan 16, 2026
264.01
264.50
263.08
264.38
264.38
9,800
Jan 15, 2026
263.89
264.63
263.35
264.28
264.28
2,400
Jan 14, 2026
263.52
263.93
262.72
262.96
262.96
1,800
Jan 13, 2026
264.21
264.45
263.55
264.45
264.45
2,100
Jan 12, 2026
261.42
263.82
261.42
263.67
263.67
3,000
Jan 9, 2026
258.27
261.29
258.27
261.09
261.09
4,000
Jan 8, 2026
255.00
259.20
255.00
258.70
258.70
3,400
Jan 7, 2026
256.16
257.02
255.15
255.15
255.15
1,700
Jan 6, 2026
251.30
256.69
251.30
256.04
256.04
5,700
Jan 5, 2026
249.30
252.44
249.30
252.44
252.44
13,600
Jan 2, 2026
250.18
250.18
248.33
249.37
249.37
4,400
Dec 31, 2025
250.76
250.76
249.50
249.50
249.50
1,300
Dec 30, 2025
251.03
251.50
250.83
251.23
251.23
8,700
Dec 29, 2025
252.53
252.53
251.52
251.84
251.84
4,000
Dec 26, 2025
252.25
252.61
252.04
252.57
252.57
2,500
Dec 24, 2025
250.65
252.19
250.65
252.10
252.10
1,700
Dec 23, 2025
250.00
250.75
249.74
250.46
250.46
3,700
Dec 22, 2025
2.421
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
250.82
250.82
249.70
250.11
250.11
12,700
Dec 19, 2025
253.87
254.04
252.81
252.90
250.48
5,300
Dec 18, 2025
255.07
256.27
253.86
254.12
251.69
4,200
Dec 17, 2025
253.53
253.85
253.01
253.01
250.59
2,600
Dec 16, 2025
254.38
254.38
252.74
253.15
250.73
11,500
Dec 15, 2025
256.21
256.21
254.70
254.98
252.54
2,400
Dec 12, 2025
256.79
256.79
255.21
255.56
253.11
4,400
Dec 11, 2025
254.30
256.14
254.30
256.14
253.69
6,800
Dec 10, 2025
252.75
254.39
252.57
254.20
251.77
1,900
Dec 9, 2025
253.43
253.43
252.38
252.52
250.10
2,400
Dec 8, 2025
255.34
255.34
253.05
253.05
250.63
2,300
Dec 5, 2025
254.90
255.08
254.32
254.50
252.06
4,200
Dec 4, 2025
253.68
253.80
251.91
253.26
250.84
3,200
Dec 3, 2025
255.13
255.13
253.83
253.83
251.40
4,200
Dec 2, 2025
256.94
256.94
254.05
254.69
252.25
2,400
Dec 1, 2025
256.01
257.45
255.83
255.83
253.38
3,300
Nov 28, 2025
255.51
256.60
255.51
256.59
254.13
1,400
Nov 26, 2025
252.66
256.00
252.66
254.78
252.34
6,900
Nov 25, 2025
247.66
252.88
247.66
252.76
250.34
2,600
Nov 24, 2025
247.91
248.41
247.22
247.39
245.02
4,400
Nov 21, 2025
245.02
248.67
245.02
247.88
245.51
2,100
Nov 20, 2025
246.92
247.33
243.59
243.61
241.28
3,100
Nov 19, 2025
245.40
245.40
242.88
243.98
241.64
4,500
Nov 18, 2025
246.77
247.11
244.76
244.76
242.42
2,900
Nov 17, 2025
249.03
250.63
248.35
248.99
246.61
4,500
Nov 14, 2025
249.76
251.51
249.76
249.93
247.54
2,200
Nov 13, 2025
253.66
254.25
251.73
251.73
249.32
3,000
Nov 12, 2025
255.21
255.21
253.92
253.95
251.52
1,900
Nov 11, 2025
253.60
255.74
253.60
255.19
252.75
3,800
Nov 10, 2025
252.55
254.11
252.23
253.80
251.37
3,400
Nov 7, 2025
249.95
252.39
249.94
252.39
249.97
2,200
Nov 6, 2025
250.93
250.93
249.64
250.24
247.84
3,900
Nov 5, 2025
252.33
254.48
251.84
253.09
250.67
4,200
Nov 4, 2025
250.89
253.00
250.89
252.62
250.20
4,200
Nov 3, 2025
252.00
252.29
250.67
252.29
249.87
18,600
Oct 31, 2025
251.24
251.56
249.92
250.19
247.79
2,900
