Trenchless Fund ETF (RVER)
27.28
+0.37
(+1.37%)
USD |
NYSEARCA |
Nov 05, 16:00
27.28
0.00 (0.00%)
After-Hours: 18:21
RVER Price: 27.28 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 27.05 | 27.18 | 26.91 | 26.91 | 1682.00 |
| Nov 01, 2024 | 26.83 | 27.34 | 26.83 | 27.08 | 2994.00 |
| Oct 31, 2024 | 27.18 | 27.18 | 26.57 | 26.66 | 4743.00 |
| Oct 30, 2024 | 27.34 | 27.50 | 27.27 | 27.27 | 4301.00 |
| Oct 29, 2024 | 27.13 | 27.68 | 27.13 | 27.61 | 2883.00 |
| Oct 28, 2024 | 27.50 | 27.50 | 27.31 | 27.31 | 1057.00 |
| Oct 25, 2024 | 27.20 | 27.35 | 27.11 | 27.11 | 422.00 |
| Oct 24, 2024 | 27.03 | 27.03 | 26.91 | 26.98 | 610.00 |
| Oct 23, 2024 | 27.08 | 27.08 | 26.77 | 26.82 | 1830.00 |
| Oct 22, 2024 | 27.20 | 27.33 | 27.18 | 27.18 | 1011.00 |
| Oct 21, 2024 | 27.46 | 27.46 | 27.26 | 27.45 | 3605.00 |
| Oct 18, 2024 | 27.24 | 27.39 | 27.24 | 27.34 | 1359.00 |
| Oct 17, 2024 | 27.05 | 27.18 | 27.05 | 27.10 | 4000.00 |
| Oct 16, 2024 | 26.95 | 26.95 | 26.94 | 26.95 | 1118.00 |
| Oct 15, 2024 | 27.16 | 27.28 | 26.99 | 26.99 | 2009.00 |
| Oct 14, 2024 | 27.12 | 27.20 | 27.10 | 27.15 | 39841.00 |
| Oct 11, 2024 | 27.22 | 27.22 | 26.97 | 27.16 | 5536.00 |
| Oct 10, 2024 | 26.37 | 26.55 | 26.32 | 26.53 | 10680.00 |
| Oct 09, 2024 | 26.35 | 26.47 | 26.33 | 26.45 | 5561.00 |
| Oct 08, 2024 | 26.18 | 26.25 | 26.06 | 26.19 | 6166.00 |
| Oct 07, 2024 | 26.22 | 26.29 | 26.07 | 26.16 | 71081.00 |
| Oct 04, 2024 | 25.99 | 26.43 | 25.97 | 26.34 | 3606.00 |
| Oct 03, 2024 | 25.75 | 25.86 | 25.72 | 25.84 | 14466.00 |
| Oct 02, 2024 | 25.60 | 25.98 | 25.49 | 25.79 | 12783.00 |
| Oct 01, 2024 | 26.44 | 26.44 | 25.91 | 25.98 | 18895.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.85
Minimum
Aug 07 2024
27.61
Maximum
Oct 29 2024
25.24
Average
25.21
Median
Apr 11 2024