Trenchless Fund ETF (RVER)
NYSEARCA: RVER · Real-Time Price · USD
29.72
-0.02 (-0.07%)
At close: Jun 2, 2025, 4:00 PM
29.72
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
RVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 29.75 | 29.75 | 29.72 | 29.72 | 29.72 | -0.07% | 481 |
| May 30, 2025 | 29.52 | 29.75 | 29.52 | 29.74 | 29.74 | 0.35% | 2,144 |
| May 29, 2025 | 30.14 | 30.14 | 29.61 | 29.63 | 29.63 | -0.25% | 1,677 |
| May 28, 2025 | 30.10 | 30.10 | 29.71 | 29.71 | 29.71 | -0.97% | 1,572 |
| May 27, 2025 | 29.59 | 30.00 | 29.59 | 30.00 | 30.00 | 2.48% | 10,301 |
| May 23, 2025 | 29.23 | 29.38 | 29.23 | 29.27 | 29.27 | -1.17% | 3,308 |
| May 22, 2025 | 29.66 | 29.81 | 29.54 | 29.62 | 29.62 | 0.49% | 44,011 |
| May 21, 2025 | 29.61 | 30.00 | 29.48 | 29.48 | 29.48 | -0.53% | 4,112 |
| May 20, 2025 | 29.72 | 29.83 | 29.58 | 29.63 | 29.63 | -0.39% | 2,441 |
| May 19, 2025 | 29.59 | 29.75 | 29.59 | 29.75 | 29.75 | 0.31% | 935 |
| May 16, 2025 | 29.52 | 29.70 | 29.47 | 29.66 | 29.66 | 0.94% | 5,356 |
| May 15, 2025 | 29.37 | 29.55 | 29.28 | 29.38 | 29.38 | -1.18% | 3,821 |
| May 14, 2025 | 29.97 | 29.97 | 29.72 | 29.73 | 29.73 | 0.17% | 1,688 |
| May 13, 2025 | 29.42 | 29.75 | 29.42 | 29.68 | 29.68 | 1.50% | 4,219 |
| May 12, 2025 | 29.43 | 29.43 | 28.98 | 29.24 | 29.24 | 4.36% | 3,185 |
| May 9, 2025 | 28.19 | 28.19 | 27.39 | 28.02 | 28.02 | 3.09% | 2,042 |
| May 8, 2025 | 26.99 | 27.43 | 26.99 | 27.18 | 27.18 | 1.16% | 2,995 |
| May 7, 2025 | 27.01 | 27.13 | 26.70 | 26.87 | 26.87 | -0.16% | 2,350 |
| May 6, 2025 | 27.06 | 27.08 | 26.91 | 26.91 | 26.91 | -1.42% | 204 |
| May 5, 2025 | 27.28 | 27.44 | 27.28 | 27.30 | 27.30 | 0.66% | 9,631 |
| May 2, 2025 | 27.05 | 27.35 | 27.04 | 27.12 | 27.12 | 1.99% | 2,046 |
| May 1, 2025 | 26.81 | 26.94 | 26.59 | 26.59 | 26.59 | 0.64% | 4,106 |
| Apr 30, 2025 | 25.93 | 26.49 | 25.93 | 26.42 | 26.42 | -1.93% | 1,875 |
| Apr 29, 2025 | 27.00 | 27.02 | 26.88 | 26.94 | 26.94 | 0.31% | 1,017 |
| Apr 28, 2025 | 26.89 | 26.95 | 26.44 | 26.86 | 26.86 | 0.43% | 9,212 |
| Apr 25, 2025 | 26.76 | 26.93 | 26.66 | 26.74 | 26.74 | 1.21% | 2,827 |
| Apr 24, 2025 | 25.70 | 26.43 | 25.69 | 26.42 | 26.42 | 4.02% | 13,381 |
| Apr 23, 2025 | 25.81 | 26.12 | 25.40 | 25.40 | 25.40 | 3.26% | 1,065 |
| Apr 22, 2025 | 24.40 | 24.87 | 24.40 | 24.60 | 24.60 | 2.42% | 5,025 |
| Apr 21, 2025 | 23.85 | 24.02 | 23.79 | 24.02 | 24.02 | -2.48% | 56,210 |
| Apr 17, 2025 | 24.83 | 24.86 | 24.63 | 24.63 | 24.63 | -0.58% | 583 |
| Apr 16, 2025 | 25.02 | 25.02 | 24.48 | 24.77 | 24.77 | -2.18% | 373 |
| Apr 15, 2025 | 25.59 | 25.68 | 25.32 | 25.32 | 25.32 | -0.95% | 8,652 |
| Apr 14, 2025 | 25.93 | 26.14 | 25.48 | 25.57 | 25.57 | -0.65% | 974 |
| Apr 11, 2025 | 25.77 | 25.87 | 25.50 | 25.74 | 25.74 | 2.18% | 11,553 |
| Apr 10, 2025 | 25.43 | 25.50 | 24.70 | 25.19 | 25.19 | -6.07% | 1,086 |
| Apr 9, 2025 | 24.00 | 26.83 | 23.76 | 26.82 | 26.82 | 14.03% | 17,708 |
| Apr 8, 2025 | 25.51 | 25.51 | 23.35 | 23.52 | 23.52 | -2.97% | 12,730 |
| Apr 7, 2025 | 23.05 | 25.33 | 23.05 | 24.24 | 24.24 | 0.45% | 20,481 |
| Apr 4, 2025 | 24.40 | 24.64 | 23.83 | 24.13 | 24.13 | -5.00% | 98,531 |
| Apr 3, 2025 | 25.93 | 25.93 | 25.39 | 25.40 | 25.40 | -6.75% | 18,968 |
| Apr 2, 2025 | 26.91 | 27.45 | 26.91 | 27.24 | 27.24 | 1.65% | 9,355 |
| Apr 1, 2025 | 26.30 | 26.93 | 26.30 | 26.80 | 26.80 | 0.21% | 3,392 |
| Mar 31, 2025 | 26.00 | 26.74 | 26.00 | 26.74 | 26.74 | -0.04% | 5,979 |
| Mar 28, 2025 | 27.14 | 27.14 | 26.65 | 26.75 | 26.75 | -3.01% | 839 |
| Mar 27, 2025 | 27.93 | 27.93 | 27.58 | 27.58 | 27.58 | -1.85% | 267 |
| Mar 26, 2025 | 28.35 | 28.35 | 28.08 | 28.10 | 28.10 | -3.30% | 3,119 |
| Mar 25, 2025 | 28.97 | 29.06 | 28.87 | 29.06 | 29.06 | 0.54% | 4,826 |
| Mar 24, 2025 | 28.57 | 28.91 | 28.53 | 28.91 | 28.91 | 2.79% | 4,942 |
| Mar 21, 2025 | 27.83 | 28.14 | 27.83 | 28.12 | 28.12 | 0.86% | 17,745 |