Trenchless Fund ETF (RVER)
29.30
+0.65
(+2.26%)
USD |
NYSEARCA |
Nov 21, 16:00
29.14
-0.16
(-0.54%)
After-Hours: 20:00
RVER Price: 29.30 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 29.22 | 29.39 | 29.22 | 29.30 | 1032.00 |
| Nov 20, 2024 | 28.46 | 28.67 | 28.46 | 28.65 | 23631.00 |
| Nov 19, 2024 | 28.57 | 28.85 | 28.51 | 28.85 | 2525.00 |
| Nov 18, 2024 | 28.20 | 28.44 | 28.20 | 28.40 | 2539.00 |
| Nov 15, 2024 | 28.00 | 28.00 | 27.87 | 27.98 | 54481.00 |
| Nov 14, 2024 | 28.59 | 28.82 | 28.48 | 28.48 | 3279.00 |
| Nov 13, 2024 | 29.14 | 29.15 | 28.92 | 28.92 | 6309.00 |
| Nov 12, 2024 | 29.60 | 29.60 | 29.08 | 29.13 | 2414.00 |
| Nov 11, 2024 | 29.09 | 29.34 | 29.09 | 29.33 | 1240.00 |
| Nov 08, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 189.00 |
| Nov 07, 2024 | 29.30 | 29.38 | 29.26 | 29.31 | 2899.00 |
| Nov 06, 2024 | 27.52 | 27.94 | 27.50 | 27.85 | 10527.00 |
| Nov 05, 2024 | 27.10 | 27.34 | 27.07 | 27.34 | 3059.00 |
| 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 |
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
29.33
Maximum
Nov 11 2024
25.50
Average
25.26
Median
May 22 2024