Trenchless Fund ETF (RVER)
AMEX: RVER
· Real-Time Price · USD
32.40
0.19 (0.58%)
At close: Aug 19, 2025, 10:29 AM
RVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.95 | 32.29 | 31.95 | 32.21 | 32.21 | 1.45% | 1,706 |
| Aug 15, 2025 | 31.63 | 31.85 | 31.59 | 31.75 | 31.75 | 1.57% | 1,915 |
| Aug 14, 2025 | 31.10 | 31.26 | 31.07 | 31.26 | 31.26 | -0.26% | 1,100 |
| Aug 13, 2025 | 31.13 | 31.34 | 31.13 | 31.34 | 31.34 | 0.51% | 2,800 |
| Aug 12, 2025 | 30.76 | 31.18 | 30.76 | 31.18 | 31.18 | 1.53% | 3,803 |
| Aug 11, 2025 | 30.95 | 30.95 | 30.71 | 30.71 | 30.71 | -0.52% | 400 |
| Aug 8, 2025 | 30.80 | 31.01 | 30.80 | 30.87 | 30.87 | 0.13% | 2,900 |
| Aug 7, 2025 | 30.92 | 31.08 | 30.60 | 30.83 | 30.83 | -0.45% | 4,235 |
| Aug 6, 2025 | 30.60 | 30.97 | 30.56 | 30.97 | 30.97 | 0.68% | 5,038 |
| Aug 5, 2025 | 30.90 | 30.90 | 30.69 | 30.76 | 30.76 | -0.52% | 800 |
| Aug 4, 2025 | 30.77 | 30.92 | 30.75 | 30.92 | 30.92 | 1.54% | 3,400 |
| Aug 1, 2025 | 30.52 | 30.52 | 30.45 | 30.45 | 30.45 | -1.49% | 500 |
| Jul 31, 2025 | 31.25 | 31.25 | 30.91 | 30.91 | 30.91 | -1.15% | 800 |
| Jul 30, 2025 | 31.42 | 31.53 | 31.26 | 31.27 | 31.27 | -0.73% | 700 |
| Jul 29, 2025 | 31.83 | 31.83 | 31.50 | 31.50 | 31.50 | -2.69% | 417 |
| Jul 28, 2025 | 32.68 | 32.68 | 32.34 | 32.37 | 32.37 | -0.37% | 800 |
| Jul 25, 2025 | 32.37 | 32.49 | 32.36 | 32.49 | 32.49 | 0.46% | 3,416 |
| Jul 24, 2025 | 32.49 | 32.69 | 32.34 | 32.34 | 32.34 | -0.15% | 6,747 |
| Jul 23, 2025 | 32.30 | 32.46 | 32.30 | 32.39 | 32.39 | 0.87% | 4,610 |
| Jul 22, 2025 | 32.05 | 32.14 | 32.02 | 32.11 | 32.11 | 0.85% | 1,649 |