MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RVER — Trenchless Fund ETF
NYSE ArcaTrenchless Fund ETF
$37.77
-0.16(-0.42%)
- O
- 37.49
- H
- 37.77
- L
- 37.39
- V
- 2.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.77
Period Return+41.24%
Period High$39.45
Period Low$25.93
Avg Daily Volume10.8K
Total Trading Days365
RVER — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.49 | $37.77 | $37.39 | $37.77 | $-0.16 | -0.42% | 2,853 | $37.51 | $37.39 $37.77 |
| Oct 6, 2026 | $37.80 | $38.04 | $37.72 | $37.93 | +$0.62 | +1.65% | 1,689 | $37.96 | $37.72 $38.04 |
| Oct 5, 2026 | $37.11 | $37.46 | $37.11 | $37.31 | +$0.29 | +0.78% | 852 | $37.29 | $37.11 $37.46 |
| Oct 2, 2026 | $37.14 | $37.24 | $37.02 | $37.02 | +$0.72 | +1.99% | 1,339 | $37.16 | $37.02 $37.24 |
| Oct 1, 2026 | $36.41 | $36.52 | $36.30 | $36.30 | +$0.00 | +0.01% | 511 | $36.41 | $36.30 $36.52 |
| Sep 30, 2026 | $36.52 | $36.52 | $36.30 | $36.30 | $-0.11 | -0.31% | 5,379 | $36.45 | $36.30 $36.52 |
| Sep 29, 2026 | $36.41 | $36.55 | $36.41 | $36.41 | +$0.42 | +1.17% | 649 | $36.42 | $36.41 $36.55 |
| Sep 28, 2026 | $35.93 | $36.43 | $35.93 | $35.99 | $-0.87 | -2.37% | 10,047 | $36.19 | $35.93 $36.43 |
| Sep 25, 2026 | $36.93 | $37.12 | $36.86 | $36.86 | +$0.15 | +0.41% | 1,964 | $36.97 | $36.86 $37.12 |
| Sep 24, 2026 | $36.55 | $36.74 | $36.29 | $36.71 | $-0.35 | -0.93% | 2,149 | $36.58 | $36.29 $36.74 |
| Sep 23, 2026 | $37.91 | $37.91 | $37.05 | $37.05 | $-0.88 | -2.32% | 323 | $37.76 | $37.05 $37.91 |
| Sep 22, 2026 | $37.64 | $38.03 | $37.64 | $37.93 | +$0.43 | +1.15% | 57,916 | $37.75 | $37.64 $38.03 |
| Sep 21, 2026 | $37.44 | $37.59 | $37.43 | $37.50 | +$0.53 | +1.44% | 34,765 | $37.49 | $37.43 $37.59 |
| Sep 18, 2026 | $36.81 | $36.99 | $36.78 | $36.97 | $-0.21 | -0.55% | 36,749 | $36.81 | $36.78 $36.99 |
| Sep 17, 2026 | $37.08 | $37.31 | $37.08 | $37.18 | +$1.25 | +3.47% | 53,275 | $37.20 | $37.08 $37.31 |
| Sep 16, 2026 | $36.40 | $36.43 | $35.69 | $35.93 | $-0.13 | -0.36% | 79,802 | $36.19 | $35.69 $36.43 |
| Sep 15, 2026 | $36.61 | $36.61 | $36.06 | $36.06 | $-0.41 | -1.13% | 24,221 | $36.12 | $36.06 $36.61 |
| Sep 14, 2026 | $36.62 | $36.66 | $36.47 | $36.47 | $-0.87 | -2.33% | 1,581 | $36.59 | $36.47 $36.66 |
| Sep 11, 2026 | $37.35 | $37.64 | $37.32 | $37.34 | +$0.92 | +2.53% | 3,947 | $37.36 | $37.32 $37.64 |
| Sep 10, 2026 | $36.68 | $36.68 | $36.42 | $36.42 | $-0.86 | -2.31% | 872 | $36.58 | $36.42 $36.68 |
| Sep 9, 2026 | $37.63 | $37.63 | $37.26 | $37.28 | $-0.12 | -0.31% | 1,589 | $37.34 | $37.26 $37.63 |
| Sep 8, 2026 | $37.07 | $37.51 | $37.07 | $37.39 | +$0.71 | +1.94% | 3,351 | $37.41 | $37.07 $37.51 |
| Sep 4, 2026 | $36.83 | $36.83 | $36.68 | $36.68 | $-0.08 | -0.22% | 183 | $36.76 | $36.68 $36.83 |
| Sep 3, 2026 | $35.95 | $36.84 | $35.77 | $36.76 | +$0.85 | +2.37% | 4,552 | $36.49 | $35.77 $36.84 |
| Sep 2, 2026 | $35.57 | $35.91 | $35.56 | $35.91 | +$0.63 | +1.78% | 1,526 | $35.79 | $35.56 $35.91 |
| Sep 1, 2026 | $35.36 | $35.55 | $35.28 | $35.28 | $-0.66 | -1.82% | 1,009 | $35.47 | $35.28 $35.55 |
| Aug 31, 2026 | $35.73 | $36.02 | $35.73 | $35.94 | $-0.04 | -0.12% | 1,180 | $35.90 | $35.73 $36.02 |
| Aug 28, 2026 | $36.68 | $36.68 | $35.98 | $35.98 | $-1.06 | -2.85% | 298 | $36.42 | $35.98 $36.68 |
| Aug 27, 2026 | $36.63 | $37.07 | $36.63 | $37.04 | +$0.69 | +1.91% | 8,644 | $37.01 | $36.63 $37.07 |
| Aug 26, 2026 | $36.53 | $36.65 | $36.35 | $36.35 | $-0.15 | -0.42% | 390 | $36.51 | $36.35 $36.65 |