Robinhood Ventures Fund I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	26.65	27.20	26.54	27.11	-	1.57%	100,944
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
Jul 10, 2026	31.20	31.85	30.59	31.09	31.09	-0.22%	179,855
Jul 9, 2026	31.00	31.51	30.72	31.16	31.16	1.43%	136,479
Jul 8, 2026	30.91	31.82	30.12	30.72	30.72	-0.61%	221,265
Jul 7, 2026	32.99	33.65	30.65	30.91	30.91	-7.70%	315,918
Jul 6, 2026	34.40	35.04	32.60	33.49	33.49	-2.73%	288,903
Jul 2, 2026	33.81	34.85	32.32	34.43	34.43	0.09%	327,327
Jul 1, 2026	33.01	35.48	32.76	34.40	34.40	4.94%	224,847
Jun 30, 2026	35.00	35.00	32.78	32.78	32.78	-3.45%	335,289
Jun 29, 2026	34.00	36.48	32.67	33.95	33.95	1.13%	461,600
Jun 26, 2026	32.00	34.40	31.31	33.57	33.57	3.13%	408,398
Jun 25, 2026	36.84	37.43	31.69	32.55	32.55	-7.53%	580,042
Jun 24, 2026	35.99	36.80	33.76	35.20	35.20	-4.68%	390,166
Jun 23, 2026	35.84	38.56	35.46	36.93	36.93	-4.08%	273,187
Jun 22, 2026	40.00	41.05	36.85	38.50	38.50	-5.64%	455,613
Jun 18, 2026	44.45	44.73	39.25	40.80	40.80	-5.07%	430,420
Jun 17, 2026	43.60	45.26	41.50	42.98	42.98	-3.50%	380,965
Jun 16, 2026	43.90	48.10	42.00	44.54	44.54	9.65%	1,137,844
Jun 15, 2026	38.76	43.19	37.21	40.62	40.62	15.23%	890,546