Trenchless Fund ETF (RVER)
25.72
-0.07
(-0.26%)
USD |
NYSEARCA |
May 16, 16:00
25.70
-0.02
(-0.08%)
After-Hours: 20:00
RVER Price: 25.72 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 25.70 | 25.80 | 25.65 | 25.72 | 3567.00 |
May 15, 2024 | 25.72 | 25.80 | 25.69 | 25.79 | 1230.00 |
May 14, 2024 | 25.26 | 25.51 | 25.26 | 25.45 | 1404.00 |
May 13, 2024 | 25.16 | 25.21 | 25.08 | 25.09 | 903.00 |
May 10, 2024 | 25.25 | 25.25 | 25.05 | 25.08 | 956.00 |
May 09, 2024 | 24.81 | 25.35 | 24.81 | 25.35 | 2053.00 |
May 08, 2024 | 24.49 | 24.76 | 24.49 | 24.69 | 1300.00 |
May 07, 2024 | 24.85 | 24.87 | 24.66 | 24.66 | 1939.00 |
May 06, 2024 | 24.66 | 24.82 | 24.57 | 24.80 | 5211.00 |
May 03, 2024 | 24.76 | 24.77 | 24.35 | 24.39 | 20635.00 |
May 02, 2024 | 24.29 | 24.45 | 24.16 | 24.45 | 6304.00 |
May 01, 2024 | 23.95 | 24.48 | 23.95 | 23.98 | 1487.00 |
Apr 30, 2024 | 24.41 | 24.41 | 24.03 | 24.03 | 508.00 |
Apr 29, 2024 | 24.67 | 24.67 | 24.43 | 24.46 | 3318.00 |
Apr 26, 2024 | 24.41 | 24.57 | 24.41 | 24.49 | 4652.00 |
Apr 25, 2024 | 23.50 | 23.93 | 23.32 | 23.87 | 15263.00 |
Apr 24, 2024 | 24.31 | 24.31 | 23.88 | 24.12 | 29189.00 |
Apr 23, 2024 | 23.91 | 24.22 | 23.91 | 24.12 | 2858.00 |
Apr 22, 2024 | 23.68 | 23.90 | 23.54 | 23.74 | 33398.00 |
Apr 19, 2024 | 23.84 | 23.84 | 23.51 | 23.59 | 64155.00 |
Apr 18, 2024 | 24.10 | 24.15 | 23.78 | 23.78 | 5036.00 |
Apr 17, 2024 | 24.03 | 24.03 | 23.70 | 23.82 | 36194.00 |
Apr 16, 2024 | 23.98 | 24.06 | 23.63 | 23.92 | 48087.00 |
Apr 15, 2024 | 25.00 | 25.00 | 24.02 | 24.05 | 55800.00 |
Apr 12, 2024 | 25.00 | 25.00 | 24.45 | 24.52 | 265461.0 |
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
23.59
Minimum
Apr 19 2024
25.79
Maximum
May 15 2024
24.60
Average
24.59
Median