Skip to main content
logo
Trenchless Fund ETF (RVER)
NYSEARCA: RVER · Real-Time Price · USD
31.14
+0.27 (0.88%)
Jun 27, 2025, 4:00 PM - Market closed

RVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.0031.1530.1931.1431.140.89%2,765
Jun 26, 202530.5730.8730.5630.8730.871.56%4,905
Jun 25, 202530.6430.6430.3930.3930.390.02%363
Jun 24, 202530.1730.4130.1730.3930.392.07%1,464
Jun 23, 202529.5929.7729.2929.7729.770.20%8,766
Jun 20, 202530.0330.0329.7129.7129.71-0.94%2,503
Jun 18, 202530.0830.1729.9829.9929.990.11%3,041
Jun 17, 202530.0130.1229.9629.9629.96-1.74%801
Jun 16, 202530.4430.5230.3730.4930.491.13%35,089
Jun 13, 202530.6730.6730.0530.1530.15-1.71%4,344
Jun 12, 202530.6330.6730.5930.6730.67-0.11%527
Jun 11, 202530.9330.9330.6030.7030.70-0.24%17,336
Jun 10, 202530.7630.8230.6630.7830.781.39%2,438
Jun 9, 202530.3430.5130.3430.3630.360.39%6,867
Jun 6, 202530.2530.3230.1530.2430.240.60%3,849
Jun 5, 202530.3230.4830.0630.0630.06-0.59%3,774
Jun 4, 202530.1030.2830.1030.2430.240.99%1,524
Jun 3, 202529.8230.0729.7829.9429.940.74%3,598
Jun 2, 202529.7529.7529.7229.7229.72-0.07%481
May 30, 202529.5229.7529.5229.7429.740.35%2,144
May 29, 202530.1430.1429.6129.6329.63-0.25%1,677
May 28, 202530.1030.1029.7129.7129.71-0.97%1,572
May 27, 202529.5930.0029.5930.0030.002.48%10,301
May 23, 202529.2329.3829.2329.2729.27-1.17%3,308
May 22, 202529.6629.8129.5429.6229.620.49%44,011
May 21, 202529.6130.0029.4829.4829.48-0.53%4,112
May 20, 202529.7229.8329.5829.6329.63-0.39%2,441
May 19, 202529.5929.7529.5929.7529.750.31%935
May 16, 202529.5229.7029.4729.6629.660.94%5,356
May 15, 202529.3729.5529.2829.3829.38-1.18%3,821
May 14, 202529.9729.9729.7229.7329.730.17%1,688
May 13, 202529.4229.7529.4229.6829.681.50%4,219
May 12, 202529.4329.4328.9829.2429.244.36%3,185
May 9, 202528.1928.1927.3928.0228.023.09%2,042
May 8, 202526.9927.4326.9927.1827.181.16%2,995
May 7, 202527.0127.1326.7026.8726.87-0.16%2,350
May 6, 202527.0627.0826.9126.9126.91-1.42%204
May 5, 202527.2827.4427.2827.3027.300.66%9,631
May 2, 202527.0527.3527.0427.1227.121.99%2,046
May 1, 202526.8126.9426.5926.5926.590.64%4,106
Apr 30, 202525.9326.4925.9326.4226.42-1.93%1,875
Apr 29, 202527.0027.0226.8826.9426.940.31%1,017
Apr 28, 202526.8926.9526.4426.8626.860.43%9,212
Apr 25, 202526.7626.9326.6626.7426.741.21%2,827
Apr 24, 202525.7026.4325.6926.4226.424.02%13,381
Apr 23, 202525.8126.1225.4025.4025.403.26%1,065
Apr 22, 202524.4024.8724.4024.6024.602.42%5,025
Apr 21, 202523.8524.0223.7924.0224.02-2.48%56,210
Apr 17, 202524.8324.8624.6324.6324.63-0.58%583
Apr 16, 202525.0225.0224.4824.7724.77-2.18%373