Trenchless Fund ETF (RVER)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3601 | -1.15195137556 | 31.26 | 31.26 | 30.37 | 30504 | 30.9938917 | SP |
| 4 | 0.6999 | 2.31754966887 | 30.2 | 31.6 | 29.37 | 21457 | 30.47349504 | SP |
| 12 | 2.1199 | 7.3658790827 | 28.78 | 32.039 | 27.8661 | 11946 | 30.02632512 | SP |
| 26 | 5.9848 | 24.0207745504 | 24.9151 | 32.039 | 21.67 | 8299 | 28.46630157 | SP |
| 52 | 5.9199 | 23.6985588471 | 24.98 | 32.039 | 21.67 | 16620 | 25.88318087 | SP |
| 156 | 5.9199 | 23.6985588471 | 24.98 | 32.039 | 21.67 | 16620 | 25.88318087 | SP |
| 260 | 5.9199 | 23.6985588471 | 24.98 | 32.039 | 21.67 | 16620 | 25.88318087 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 30.8999 | -0.18 | -0.58 | 31.289 | 31.335 | 30.8 | 6260 |
| 1738279800 | 31.08 | 0.24 | 0.78 | 30.81 | 31.119 | 30.81 | 5459 |
| 1738193400 | 30.84 | -0.25 | -0.80 | 31.06 | 31.06 | 30.7 | 5596 |
| 1738107000 | 31.09 | 0.14 | 0.45 | 31 | 31.09 | 30.65 | 27519 |
| 1738020600 | 30.95 | -0.16 | -0.51 | 30.482 | 30.97 | 30.37 | 96775 |
| 1737761400 | 31.11 | 0.4 | 1.30 | 31.26 | 31.26 | 31.07 | 17173 |
| 1737675000 | 30.71 | 0 | 0.00 | 30.71 | 30.71 | 30.71 | 0 |
| 1737588600 | 30.71 | 0.01 | 0.03 | 30.95 | 30.96 | 30.71 | 12300 |
| 1737502200 | 30.7 | 0.54 | 1.79 | 30.8 | 30.8 | 30.36 | 4437 |
| 1737156600 | 30.16 | -0.13 | -0.43 | 30.36 | 30.36 | 30.16 | 2098 |
| 1737070200 | 30.29 | 0.3 | 1.00 | 30.18 | 30.44 | 30.18 | 3244 |
| 1736983800 | 29.9914 | 0.43 | 1.46 | 30.11 | 30.41 | 29.9914 | 6756 |
| 1736897400 | 29.56 | -0.13 | -0.44 | 29.85 | 29.95 | 29.37 | 4965 |
| 1736811000 | 29.69 | -0.16 | -0.54 | 29.54 | 29.69 | 29.43 | 7605 |
| 1736551800 | 29.85 | -0.23 | -0.76 | 29.8064 | 30.09 | 29.59 | 71816 |
| 1736379000 | 30.08 | -0.46 | -1.51 | 30.29 | 30.29 | 30.02 | 74958 |
| 1736292600 | 30.54 | -0.71 | -2.27 | 31.6 | 31.6 | 30.4699 | 11092 |
| 1736206200 | 31.25 | 0.51 | 1.66 | 31.59 | 31.59 | 31.0899 | 3518 |
| 1735947000 | 30.74 | 0.69 | 2.30 | 30.2 | 30.75 | 30.2 | 9460 |
| 1735860600 | 30.05 | 0.33 | 1.11 | 30.32 | 30.439 | 29.89 | 11056 |
| 1735687800 | 29.72 | -0.22 | -0.73 | 30.12 | 30.12 | 29.6112 | 77165 |
| 1735601400 | 29.94 | -0.14 | -0.47 | 31 | 31 | 29.56 | 9917 |
| 1735342200 | 30.0817 | -0.44 | -1.44 | 29.94 | 30.17 | 29.9399 | 4057 |
| 1735255800 | 30.5215 | 0.06 | 0.21 | 30.37 | 30.62 | 30.37 | 1409 |
| 1735077840 | 30.4586 | 0.23 | 0.75 | 30.32 | 30.47 | 30.285 | 4690 |
| 1734996600 | 30.2327 | 0.17 | 0.56 | 30.265 | 30.28 | 30.09 | 3791 |
| 1734737400 | 30.0657 | 0.08 | 0.25 | 29.95 | 30.37 | 29.95 | 3979 |
| 1734651000 | 29.9906 | 0.14 | 0.45 | 29.89 | 30.11 | 29.81 | 10821 |
| 1734564600 | 29.8551 | -0.91 | -2.97 | 30.86 | 30.87 | 29.8551 | 3198 |
| 1734478200 | 30.7694 | 0.04 | 0.13 | 30.88 | 30.88 | 30.7694 | 106 |
| 1734391800 | 30.73 | 0.2 | 0.66 | 30.62 | 30.8491 | 30.62 | 716 |
| 1734132600 | 30.528 | -0.34 | -1.10 | 30.45 | 30.528 | 30.45 | 73 |
| 1734046200 | 30.867 | -0.42 | -1.35 | 31 | 31 | 30.867 | 183 |
| 1733959800 | 31.29 | 0.17 | 0.54 | 31.26 | 31.34 | 31.26 | 2739 |
| 1733873400 | 31.1218 | -0.41 | -1.30 | 32.039 | 32.039 | 31.1218 | 1785 |
| 1733787000 | 31.5331 | -0.15 | -0.46 | 31.81 | 31.85 | 31.5331 | 2670 |
| 1733527800 | 31.68 | 0.52 | 1.68 | 31.34 | 31.68 | 31.34 | 3255 |
| 1733441400 | 31.1566 | -0.33 | -1.06 | 31.79 | 31.79 | 31.1566 | 776 |
| 1733355000 | 31.4912 | 0.55 | 1.78 | 31.2 | 31.63 | 31.2 | 4353 |
| 1733268600 | 30.9411 | 0.16 | 0.54 | 30.92 | 31.01 | 30.92 | 2871 |
| 1733182200 | 30.7763 | 0.61 | 2.03 | 30.58 | 30.97 | 30.4899 | 3667 |
| 1732917840 | 30.1649 | -0.07 | -0.22 | 31.7 | 31.7 | 30.14 | 1732 |
| 1732750200 | 30.2299 | 0.04 | 0.13 | 31.39 | 31.39 | 29.95 | 6438 |
| 1732663800 | 30.1903 | -0.16 | -0.54 | 30.28 | 30.33 | 30.14 | 2889 |
| 1732577400 | 30.3543 | 0.76 | 2.58 | 30.18 | 30.4013 | 30.1 | 4229 |
| 1732318200 | 29.5899 | 0.29 | 1.00 | 29.47 | 29.6 | 29.35 | 14098 |
| 1732231800 | 29.2977 | 0.65 | 2.26 | 29.22 | 29.386 | 29.22 | 1032 |
| 1732145400 | 28.65 | -0.2 | -0.69 | 28.55 | 28.67 | 28.46 | 23631 |
| 1732059000 | 28.85 | 0.45 | 1.58 | 28.57 | 28.85 | 28.51 | 2525 |
| 1731972600 | 28.4 | 0.42 | 1.51 | 28.2 | 28.44 | 28.13 | 2539 |
| 1731713400 | 27.9765 | -0.51 | -1.79 | 28 | 28 | 27.8661 | 54481 |
| 1731627000 | 28.485 | -0.43 | -1.50 | 28.59 | 28.819 | 28.485 | 3279 |
| 1731540600 | 28.918 | -0.22 | -0.74 | 29.32 | 29.32 | 28.918 | 6308 |
| 1731454200 | 29.1348 | -0.19 | -0.66 | 29.33 | 29.6 | 29.08 | 2414 |
| 1731367800 | 29.3283 | 0.4 | 1.38 | 30.1 | 30.1 | 29.09 | 1239 |
| 1731108600 | 28.9288 | -0.38 | -1.30 | 28.78 | 28.9288 | 28.75 | 189 |
| 1731022200 | 29.31 | 1.46 | 5.24 | 29.295 | 29.38 | 29.24 | 2904 |
| 1730935800 | 27.85 | 0.51 | 1.87 | 27.5029 | 27.94 | 27.5029 | 10517 |
| 1730849400 | 27.34 | 0.43 | 1.60 | 26.97 | 27.34 | 26.97 | 3058 |
| 1730763000 | 26.91 | -0.17 | -0.62 | 27.05 | 27.18 | 26.91 | 1681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
