Trenchless Fund ETF (RVER)
NYSEARCA: RVER · Real-Time Price · USD
27.12
+0.53 (1.99%)
May 2, 2025, 4:00 PM EDT - Market closed
RVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 28.00 | 28.26 | 27.85 | 27.88 | 27.88 | -0.43% | 13,583 |
| Mar 19, 2025 | 27.81 | 28.34 | 27.77 | 28.00 | 28.00 | 1.46% | 9,908 |
| Mar 18, 2025 | 27.87 | 27.88 | 27.59 | 27.60 | 27.60 | -2.37% | 59,397 |
| Mar 17, 2025 | 28.07 | 28.45 | 28.07 | 28.27 | 28.27 | 0.98% | 53,084 |
| Mar 14, 2025 | 27.79 | 27.99 | 27.56 | 27.99 | 27.99 | 3.02% | 6,443 |
| Mar 13, 2025 | 27.73 | 27.74 | 27.17 | 27.17 | 27.17 | -3.72% | 4,095 |
| Mar 12, 2025 | 28.50 | 28.50 | 28.09 | 28.22 | 28.22 | 1.44% | 31,706 |
| Mar 11, 2025 | 28.07 | 28.15 | 27.50 | 27.82 | 27.82 | -0.07% | 14,318 |
| Mar 10, 2025 | 28.40 | 28.45 | 27.61 | 27.84 | 27.84 | -4.66% | 85,866 |
| Mar 7, 2025 | 29.00 | 29.21 | 28.92 | 29.20 | 29.20 | 1.01% | 1,357 |
| Mar 6, 2025 | 29.57 | 29.59 | 28.85 | 28.91 | 28.91 | -2.82% | 3,082 |
| Mar 5, 2025 | 29.43 | 29.75 | 29.25 | 29.75 | 29.75 | 1.95% | 2,761 |
| Mar 4, 2025 | 28.69 | 29.69 | 28.30 | 29.18 | 29.18 | 0.14% | 32,619 |
| Mar 3, 2025 | 30.30 | 30.30 | 29.04 | 29.14 | 29.14 | -3.31% | 25,736 |
| Feb 28, 2025 | 29.76 | 30.19 | 29.76 | 30.14 | 30.14 | 0.86% | 9,615 |
| Feb 27, 2025 | 30.95 | 30.95 | 29.84 | 29.88 | 29.88 | -2.13% | 11,810 |
| Feb 26, 2025 | 30.72 | 30.87 | 30.49 | 30.53 | 30.53 | -0.13% | 1,864 |
| Feb 25, 2025 | 30.47 | 30.69 | 30.47 | 30.57 | 30.57 | -1.13% | 983 |
| Feb 24, 2025 | 30.96 | 31.23 | 30.92 | 30.92 | 30.92 | -1.25% | 1,709 |