Advertisement
U.S. markets closed

Rational Tactical Return Instl (HRSTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
17.000.00 (0.00%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202417.0017.0017.0017.0017.00-
Feb 21, 202417.0017.0017.0017.0017.00-
Feb 20, 202417.0017.0017.0017.0017.00-
Feb 16, 202417.0017.0017.0017.0017.00-
Feb 15, 202416.9916.9916.9916.9916.99-
Feb 14, 202416.9916.9916.9916.9916.99-
Feb 13, 202416.9716.9716.9716.9716.97-
Feb 12, 202416.9816.9816.9816.9816.98-
Feb 09, 202416.9816.9816.9816.9816.98-
Feb 08, 202416.9816.9816.9816.9816.98-
Feb 07, 202416.9716.9716.9716.9716.97-
Feb 06, 202416.9716.9716.9716.9716.97-
Feb 05, 202416.9716.9716.9716.9716.97-
Feb 02, 202416.9716.9716.9716.9716.97-
Feb 01, 202416.9616.9616.9616.9616.96-
Jan 31, 202416.9616.9616.9616.9616.96-
Jan 30, 202416.9616.9616.9616.9616.96-
Jan 29, 202416.9616.9616.9616.9616.96-
Jan 26, 202416.9516.9516.9516.9516.95-
Jan 25, 202416.9516.9516.9516.9516.95-
Jan 24, 202416.9516.9516.9516.9516.95-
Jan 23, 202416.9516.9516.9516.9516.95-
Jan 22, 202416.9516.9516.9516.9516.95-
Jan 19, 202416.9416.9416.9416.9416.94-
Jan 18, 202416.9416.9416.9416.9416.94-
Jan 17, 202416.9316.9316.9316.9316.93-
Jan 16, 202416.9316.9316.9316.9316.93-
Jan 12, 202416.9316.9316.9316.9316.93-
Jan 11, 202416.9216.9216.9216.9216.92-
Jan 10, 202416.9216.9216.9216.9216.92-
Jan 09, 202416.9216.9216.9216.9216.92-
Jan 08, 202416.9216.9216.9216.9216.92-
Jan 05, 202416.9116.9116.9116.9116.91-
Jan 04, 202416.9116.9116.9116.9116.91-
Jan 03, 202416.9116.9116.9116.9116.91-
Jan 02, 202416.9116.9116.9116.9116.91-
Dec 29, 202316.9116.9116.9116.9116.91-
Dec 28, 202316.9016.9016.9016.9016.90-
Dec 27, 202316.9016.9016.9016.9016.90-
Dec 26, 202316.8916.8916.8916.8916.89-
Dec 22, 202316.8916.8916.8916.8916.89-
Dec 21, 202316.8816.8816.8816.8816.88-
Dec 20, 202316.8816.8816.8816.8816.88-
Dec 19, 202316.8816.8816.8816.8816.88-
Dec 18, 202316.8816.8816.8816.8816.88-
Dec 15, 202316.8716.8716.8716.8716.87-
Dec 15, 20230.252 Dividend
Dec 15, 20230.696 Capital Gain
Dec 14, 202317.8117.8117.8117.8116.86-
Dec 13, 202317.8117.8117.8117.8116.86-
Dec 12, 202317.8117.8117.8117.8116.86-
Dec 11, 202317.8117.8117.8117.8116.86-
Dec 08, 202317.8117.8117.8117.8116.86-
Dec 07, 202317.8017.8017.8017.8016.85-
Dec 06, 202317.8017.8017.8017.8016.85-
Dec 05, 202317.8017.8017.8017.8016.85-
Dec 04, 202317.8017.8017.8017.8016.85-
Dec 01, 202317.7917.7917.7917.7916.84-
Nov 30, 202317.7817.7817.7817.7816.83-
Nov 29, 202317.7817.7817.7817.7816.83-
Nov 28, 202317.7817.7817.7817.7816.83-
Nov 27, 202317.7817.7817.7817.7816.83-
Nov 24, 202317.7817.7817.7817.7816.83-
Nov 22, 202317.7717.7717.7717.7716.82-
Nov 21, 202317.7717.7717.7717.7716.82-
Nov 20, 202317.7717.7717.7717.7716.82-
Nov 17, 202317.7617.7617.7617.7616.81-
Nov 16, 202317.7517.7517.7517.7516.81-
Nov 15, 202317.7517.7517.7517.7516.81-
Nov 14, 202317.7517.7517.7517.7516.81-
Nov 13, 202317.7517.7517.7517.7516.81-
Nov 10, 202317.7517.7517.7517.7516.81-
Nov 09, 202317.7417.7417.7417.7416.80-
Nov 08, 202317.7417.7417.7417.7416.80-
Nov 07, 202317.7317.7317.7317.7316.79-
Nov 06, 202317.7317.7317.7317.7316.79-
Nov 03, 202317.7317.7317.7317.7316.79-
Nov 02, 202317.7217.7217.7217.7216.78-
Nov 01, 202317.7217.7217.7217.7216.78-
Oct 31, 202317.7217.7217.7217.7216.78-
Oct 30, 202317.7117.7117.7117.7116.77-
Oct 27, 202317.7017.7017.7017.7016.76-
Oct 26, 202317.7017.7017.7017.7016.76-
Oct 25, 202317.6917.6917.6917.6916.75-
Oct 24, 202317.6917.6917.6917.6916.75-
Oct 23, 202317.6917.6917.6917.6916.75-
Oct 20, 202317.6917.6917.6917.6916.75-
Oct 19, 202317.6817.6817.6817.6816.74-
Oct 18, 202317.6717.6717.6717.6716.73-
Oct 17, 202317.6717.6717.6717.6716.73-
Oct 16, 202317.6717.6717.6717.6716.73-
Oct 13, 202317.6617.6617.6617.6616.72-
Oct 12, 202317.6617.6617.6617.6616.72-
Oct 11, 202317.6617.6617.6617.6616.72-
Oct 10, 202317.6517.6517.6517.6516.71-
Oct 09, 202317.6517.6517.6517.6516.71-
Oct 06, 202317.6517.6517.6517.6516.71-
Oct 05, 202317.6417.6417.6417.6416.70-
Oct 04, 202317.6417.6417.6417.6416.70-
Oct 03, 202317.6317.6317.6317.6316.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...