Robinhood Ventures Fund I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	28.30	28.94	27.99	28.50	28.50	2.70%	158,025
Sep 18, 2026	27.58	27.95	27.43	27.75	27.75	-0.04%	85,179
Sep 17, 2026	27.61	28.00	27.41	27.76	27.76	1.98%	80,971
Sep 16, 2026	26.83	27.83	26.83	27.22	27.22	0.96%	154,704
Sep 15, 2026	27.00	27.30	26.50	26.96	26.96	-1.53%	116,503
Sep 14, 2026	27.70	27.70	26.88	27.38	27.38	-3.18%	180,541
Sep 11, 2026	27.90	28.54	27.80	28.28	28.28	-0.35%	98,506
Sep 10, 2026	27.98	28.65	27.73	28.38	28.38	0.18%	102,477
Sep 9, 2026	29.51	29.59	28.20	28.33	28.33	-4.61%	153,843
Sep 8, 2026	27.75	30.39	27.75	29.70	29.70	8.51%	437,572
Sep 4, 2026	27.35	27.59	27.00	27.37	27.37	1.00%	200,182
Sep 3, 2026	26.49	27.39	26.49	27.10	27.10	2.11%	167,567
Sep 2, 2026	26.94	26.94	26.35	26.54	26.54	0.04%	80,204
Sep 1, 2026	26.70	27.00	26.25	26.53	26.53	-0.45%	111,256
Aug 31, 2026	27.21	27.21	26.39	26.65	26.65	-1.81%	136,258
Aug 28, 2026	27.36	27.79	26.98	27.14	27.14	-2.27%	124,559
Aug 27, 2026	26.65	27.95	26.32	27.77	27.77	5.51%	197,494
Aug 26, 2026	26.83	27.01	26.15	26.32	26.32	-2.95%	110,854
Aug 25, 2026	26.65	27.20	26.54	27.12	27.12	1.61%	113,587
Aug 24, 2026	26.65	27.00	26.25	26.69	26.69	-1.26%	120,568
Aug 21, 2026	26.99	27.25	26.85	27.03	27.03	0.11%	118,938
Aug 20, 2026	26.90	27.35	26.70	27.00	27.00	-1.82%	162,654
Aug 19, 2026	27.41	27.75	26.64	27.50	27.50	-1.47%	176,460
Aug 18, 2026	28.28	28.76	27.40	27.91	27.91	-2.24%	170,222
Aug 17, 2026	28.50	29.09	28.27	28.55	28.55	-0.04%	169,998
Aug 14, 2026	28.97	29.02	28.28	28.56	28.56	-0.94%	137,064
Aug 13, 2026	28.75	29.17	28.11	28.83	28.83	0.66%	249,648
Aug 12, 2026	28.25	28.86	27.85	28.64	28.64	1.92%	157,499
Aug 11, 2026	28.35	28.80	27.51	28.10	28.10	-0.43%	155,986
Aug 10, 2026	28.66	28.95	27.70	28.22	28.22	0.11%	162,315
Aug 7, 2026	27.40	28.96	27.35	28.19	28.19	3.00%	265,884
Aug 6, 2026	26.59	28.45	26.54	27.37	27.37	1.37%	205,394
Aug 5, 2026	28.27	28.94	26.86	27.00	27.00	-3.81%	207,222
Aug 4, 2026	29.32	29.80	27.70	28.07	28.07	2.63%	423,868
Aug 3, 2026	24.90	28.50	24.55	27.35	27.35	10.24%	594,553
Jul 31, 2026	25.31	25.43	24.26	24.81	24.81	-0.36%	182,736
Jul 30, 2026	24.20	25.36	24.20	24.90	24.90	2.01%	326,483
Jul 29, 2026	25.50	25.50	24.10	24.41	24.41	-4.20%	237,529
Jul 28, 2026	25.50	25.55	24.59	25.48	25.48	0.31%	324,078
Jul 27, 2026	26.00	26.11	25.00	25.40	25.40	-0.31%	275,019
Jul 24, 2026	26.14	26.21	25.11	25.48	25.48	-1.96%	191,345
Jul 23, 2026	26.79	27.00	25.50	25.99	25.99	-5.63%	244,194
Jul 22, 2026	26.41	27.90	26.00	27.54	27.54	1.06%	287,788
Jul 21, 2026	26.34	27.50	25.94	27.25	27.25	2.83%	269,807
Jul 20, 2026	26.60	27.50	25.20	26.50	26.50	1.22%	269,361
Jul 17, 2026	24.98	27.96	24.50	26.18	26.18	4.18%	731,742
Jul 16, 2026	27.37	27.61	25.05	25.13	25.13	-7.61%	664,763
Jul 15, 2026	28.91	29.29	26.50	27.20	27.20	-5.91%	615,804
Jul 14, 2026	30.34	30.40	28.50	28.91	28.91	-5.21%	300,400
Jul 13, 2026	30.25	30.70	29.61	30.50	30.50	-1.90%	262,240