Dark

RVI
Robinhood Ventures Fund I
stock NYSE

At Close

Aug 17, 2026 3:59:57 PM EDT

28.54USD-0.035%(-0.01)170,427

27.94Bid 29.77Ask 1.83Spread

Pre-market

Aug 17, 2026 9:04:30 AM EDT

29.00USD+1.576%(+0.45)1,432

After-hours

Aug 17, 2026 4:20:30 PM EDT

28.78USD+0.841%(+0.24)277

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	28.6500	29.0000	28.4100	28.5400	-0.035%	170,427	0.000%
2026-08-14	28.9900	28.9900	28.4600	28.5500	-0.384%	138,297	-0.035%
2026-08-13	28.7800	29.0900	28.2500	28.6600	+1.631%	251,786	-0.419%
2026-08-12	28.0800	28.5600	27.9000	28.2001	+1.148%	159,990	+1.205%
2026-08-11	28.0800	28.1500	27.8800	27.8800	-1.170%	157,692	+2.367%
2026-08-10	28.6000	28.6000	28.1400	28.2100	0.000%	165,530	+1.170%
2026-08-07	27.5600	28.8500	27.5600	28.2100	+4.096%	268,440	+1.170%
2026-08-06	26.7500	28.2000	26.7500	27.1000	+0.259%	206,226	+5.314%
2026-08-05	27.9100	28.2000	27.0100	27.0300	-3.395%	209,459	+5.586%
2026-08-04	29.3700	29.3700	27.7700	27.9800	+1.524%	432,932	+2.001%
2026-08-03	24.9100	28.2700	24.9100	27.5600	+11.084%	609,051	+3.556%
2026-07-31	24.9300	24.9300	24.5900	24.8100	-0.681%	184,265	+15.034%
2026-07-30	25.0800	25.1300	24.5100	24.9800	+0.402%	332,548	+14.251%
2026-07-29	25.4000	25.4000	24.1600	24.8800	-0.080%	246,444	+14.711%
2026-07-28	25.0300	25.2300	24.7500	24.9000	-1.308%	324,543	+14.618%
2026-07-27	25.7100	25.7100	25.0200	25.2300	+0.238%	278,800	+13.119%
2026-07-24	25.9100	25.9900	25.1700	25.1700	-2.743%	192,375	+13.389%
2026-07-23	26.5100	26.6700	25.8800	25.8800	-5.993%	244,573	+10.278%
2026-07-22	27.3400	27.8300	27.0500	27.5300	+1.437%	289,313	+3.669%
2026-07-21	26.2300	27.3700	26.1500	27.1400	+3.430%	256,982	+5.158%
2026-07-20	26.7300	26.7400	25.3100	26.2400	+2.701%	265,974	+8.765%
2026-07-17	25.0200	27.8400	24.5200	25.5500	+1.188%	732,009	+11.703%
2026-07-16	26.8300	26.8300	25.1400	25.2500	-6.964%	669,327	+13.030%
2026-07-15	28.8100	28.9600	26.6700	27.1400	-6.122%	618,772	+5.158%
2026-07-14	29.7600	29.7600	28.5200	28.9100	-4.682%	302,285	-1.280%
2026-07-13	30.4400	30.4400	29.8000	30.3300	-2.130%	265,281	-5.902%
2026-07-10	31.2100	31.2100	30.6900	30.9900	-0.129%	180,108	-7.906%
2026-07-09	31.1400	31.2000	30.9200	31.0300	+1.207%	134,140	-8.024%
2026-07-08	31.0200	31.0500	30.2200	30.6600	-1.636%	218,028	-6.915%
2026-07-07	32.4000	32.4000	30.9000	31.1700	-5.603%	312,500	-8.438%
2026-07-06	34.0900	34.3100	32.7500	33.0200	-3.025%	287,259	-13.568%
2026-07-02	33.9200	34.3700	32.5700	34.0500	-0.613%	324,234	-16.182%
2026-07-01	33.5000	35.2200	33.3600	34.2600	+4.292%	225,287	-16.696%
2026-06-30	33.8300	34.2500	32.8500	32.8500	-3.269%	331,291	-13.120%
2026-06-29	35.5300	35.9700	32.7700	33.9600	+1.616%	458,367	-15.960%
2026-06-26	31.7700	34.1700	31.6800	33.4200	+3.403%	401,062	-14.602%
2026-06-25	36.0100	36.0100	31.8700	32.3200	-7.551%	1,366,255	-11.696%
2026-06-24	36.4400	36.4400	34.0200	34.9600	-5.039%	397,428	-18.364%
2026-06-23	35.9800	38.3700	35.9800	36.8150	-4.476%	275,619	-22.477%
2026-06-22	39.7500	39.7500	37.2700	38.5400	-5.539%	458,601	-25.947%
2026-06-18	44.1500	44.1500	39.8300	40.8000	-4.561%	434,933	-30.049%
2026-06-17	43.8100	45.1600	42.1800	42.7500	-4.298%	384,871	-33.240%
2026-06-16	44.5400	47.7100	43.0000	44.6700	+8.554%	1,141,280	-36.109%
2026-06-15	37.9300	43.0600	37.9000	41.1500	+15.997%	908,279	-30.644%
2026-06-12	37.4900	37.4900	34.6000	35.4750	+0.925%	743,326	-19.549%
2026-06-11	37.7500	37.7500	34.8300	35.1500	-6.466%	692,777	-18.805%
2026-06-10	40.2500	40.2500	35.7500	37.5800	-2.693%	578,623	-24.055%
2026-06-09	41.7100	43.4300	38.2900	38.6200	-2.647%	624,131	-26.100%
2026-06-08	41.2800	41.7000	39.2500	39.6700	+5.618%	450,725	-28.056%
2026-06-05	41.5200	41.5200	36.7400	37.5600	-10.122%	817,804	-24.015%
2026-06-04	42.4200	42.5600	40.7100	41.7900	+0.144%	589,493	-31.706%
2026-06-03	46.7900	46.7900	41.7300	41.7300	-9.987%	716,671	-31.608%
2026-06-02	50.7300	51.0800	46.3400	46.3600	-8.071%	589,203	-38.438%
2026-06-01	50.2400	50.6700	49.3500	50.4300	+0.759%	494,931	-43.407%
2026-05-29	49.4500	53.2500	49.4500	50.0500	+0.260%	595,785	-42.977%
2026-05-28	51.3200	52.7800	49.2100	49.9200	-0.210%	631,165	-42.829%
2026-05-27	56.1500	56.4400	50.0000	50.0250	-11.928%	987,331	-42.949%
2026-05-26	58.9900	59.4900	55.8900	56.8000	+0.709%	450,308	-49.754%
2026-05-22	62.5000	62.5200	55.8800	56.4000	-8.008%	689,769	-49.397%
2026-05-21	56.5200	61.3300	56.1600	61.3100	+5.001%	719,515	-53.450%
2026-05-20	53.5400	59.3500	53.1500	58.3900	+15.899%	1,141,709	-51.122%
2026-05-19	46.2700	53.1500	46.2700	50.3800	+10.676%	863,038	-43.351%
2026-05-18	55.5800	55.5800	44.5900	45.5204	-15.750%	1,299,539	-37.303%
2026-05-15	51.2600	57.1100	50.8500	54.0300	-5.294%	1,043,620	-47.177%
2026-05-14	55.0000	63.7900	48.2800	57.0500	-21.060%	3,988,003	-49.974%
2026-05-13	63.9900	77.2100	60.3800	72.2700	+34.933%	4,305,767	-60.509%
2026-05-12	49.0800	54.5400	45.8800	53.5600	+22.929%	2,084,047	-46.714%
2026-05-11	43.0700	48.7100	42.2500	43.5700	+10.950%	1,501,877	-34.496%
2026-05-08	34.9000	40.8400	34.9000	39.2700	+14.993%	1,042,673	-27.324%
2026-05-07	32.8500	34.2900	32.4000	34.1500	+6.986%	490,598	-16.428%
2026-05-06	32.6600	32.6600	31.9200	31.9200	+0.599%	331,162	-10.589%
2026-05-05	34.4500	34.4500	31.7300	31.7300	-4.514%	418,031	-10.054%
2026-05-04	33.9300	34.4400	33.0600	33.2300	+2.498%	588,558	-14.114%
2026-05-01	33.1400	33.4800	32.4200	32.4200	+0.997%	394,795	-11.968%
2026-04-30	32.6500	32.9000	32.1000	32.1000	+1.808%	354,385	-11.090%
2026-04-29	32.0500	33.2400	31.5000	31.5300	+2.287%	391,539	-9.483%
2026-04-28	32.2000	34.0700	30.6550	30.8250	-13.193%	842,351	-7.413%
2026-04-27	31.4800	35.7000	31.4800	35.5100	+18.209%	1,067,593	-19.628%
2026-04-24	29.4700	30.9500	28.8100	30.0400	+6.904%	673,748	-4.993%
2026-04-23	30.7600	31.3300	27.7800	28.1000	-5.515%	715,422	+1.566%
2026-04-22	28.3000	30.3100	26.8900	29.7401	+21.761%	1,899,519	-4.035%
2026-04-21	24.8800	24.9000	24.4250	24.4250	-0.913%	157,159	+16.847%
2026-04-20	24.8800	25.0400	24.6500	24.6500	-1.988%	211,798	+15.781%
2026-04-17	24.9800	25.3300	24.9800	25.1500	+0.560%	268,983	+13.479%
2026-04-16	25.2200	25.2300	24.9000	25.0100	-1.970%	241,659	+14.114%
2026-04-15	24.6200	25.5900	24.3400	25.5125	+2.542%	397,208	+11.867%
2026-04-14	25.2400	25.2400	24.8200	24.8800	-1.387%	375,542	+14.711%
2026-04-13	25.3500	25.5700	24.9500	25.2300	-1.445%	268,768	+13.119%
2026-04-10	25.7600	25.7600	25.4100	25.6000	-0.408%	230,792	+11.484%
2026-04-09	25.5800	25.7300	25.5600	25.7050	+0.655%	180,083	+11.029%
2026-04-08	26.4000	26.4000	25.4100	25.5378	+0.109%	380,788	+11.756%
2026-04-07	25.8500	25.8500	25.3500	25.5100	-2.634%	197,672	+11.878%
2026-04-06	27.6600	27.6600	26.1500	26.2000	-4.762%	312,149	+8.931%
2026-04-02	27.3500	28.3400	27.0600	27.5100	-4.346%	205,576	+3.744%
2026-04-01	27.9800	28.8500	27.4700	28.7600	+7.631%	339,370	-0.765%
2026-03-31	25.9000	26.7500	25.8400	26.7210	+3.449%	335,197	+6.807%
2026-03-30	28.5000	28.6700	25.2500	25.8300	-9.683%	507,813	+10.492%
2026-03-27	30.5600	30.6600	26.2100	28.5994	-11.044%	998,142	-0.208%
2026-03-26	30.8500	34.7300	30.7500	32.1500	+12.966%	1,639,941	-11.229%
2026-03-25	26.0000	32.4900	26.0000	28.4600	+13.477%	2,361,432	+0.281%
2026-03-24	25.0400	25.1000	24.8000	25.0800	+0.120%	396,141	+13.796%
2026-03-23	23.7500	25.0750	23.7500	25.0500	+6.302%	492,017	+13.932%
2026-03-20	23.6500	23.7500	23.5000	23.5650	-0.465%	283,750	+21.112%
2026-03-19	23.0100	23.7000	22.6800	23.6750	+1.653%	426,372	+20.549%
2026-03-18	23.2800	23.4000	23.1500	23.2900	+0.866%	232,054	+22.542%
2026-03-17	22.5700	23.2500	22.3000	23.0900	+2.622%	265,725	+23.603%
2026-03-16	22.7100	22.7100	22.5000	22.5000	-1.099%	249,731	+26.844%
2026-03-13	23.4000	23.4000	22.5000	22.7500	-1.685%	289,209	+25.451%
2026-03-12	23.0800	23.3300	23.0800	23.1400	-0.043%	330,690	+23.336%
2026-03-11	22.6300	23.1500	22.6000	23.1500	+2.843%	363,280	+23.283%
2026-03-10	22.5200	22.8600	22.4000	22.5100	+2.225%	693,276	+26.788%
2026-03-09	21.2900	23.3000	21.2900	22.0200	+4.857%	988,934	+29.609%
2026-03-06	22.0600	23.3300	21.0000	21.0000	+600.000%	4,735,213	+35.905%
2022-04-06	2.9000	3.0500	2.9000	3.0000	+3.448%	5,445,124	+851.333%
2022-04-05	3.0200	3.0300	2.7700	2.9000	-4.918%	2,409,398	+884.138%
2022-04-04	3.0700	3.0800	3.0200	3.0500	-0.651%	99,363	+835.738%
2022-04-01	3.0700	3.0900	3.0200	3.0700	+0.327%	118,540	+829.642%
2022-03-31	3.0500	3.1225	3.0150	3.0600	-1.290%	222,874	+832.680%
2022-03-30	3.1000	3.1101	3.0400	3.1000	-0.641%	228,550	+820.645%
2022-03-29	3.1400	3.1900	3.0500	3.1200	-0.319%	136,480	+814.744%
2022-03-28	3.1500	3.1600	3.0700	3.1300	+0.321%	138,285	+811.821%
2022-03-25	3.2000	3.2200	3.0700	3.1200	-2.500%	110,918	+814.744%
2022-03-24	3.2000	3.2000	3.1300	3.2000	+0.629%	165,415	+791.875%
2022-03-23	3.1500	3.2000	3.1400	3.1800	+0.315%	115,629	+797.484%
2022-03-22	3.1700	3.2300	3.1400	3.1700	-0.314%	146,524	+800.315%
2022-03-21	3.1400	3.1900	3.1100	3.1800	-0.625%	125,377	+797.484%
2022-03-18	3.1000	3.2507	3.1000	3.2000	+2.894%	339,426	+791.875%
2022-03-17	2.7200	3.2000	2.7200	3.1100	-3.416%	525,619	+817.685%
2022-03-16	3.2700	3.2800	3.2000	3.2200	-1.829%	116,204	+786.335%
2022-03-15	3.3100	3.3300	3.2500	3.2800	-1.205%	97,530	+770.122%
2022-03-14	3.3500	3.3900	3.2812	3.3200	0.000%	120,392	+759.639%
2022-03-11	3.4700	3.4796	3.3000	3.3200	-3.768%	140,043	+759.639%
2022-03-10	3.2900	3.4900	3.2743	3.4500	+4.545%	184,996	+727.246%
2022-03-09	3.3000	3.3000	3.2600	3.3000	+0.610%	134,306	+764.848%
2022-03-08	3.2500	3.3000	3.2418	3.2800	0.000%	110,294	+770.122%
2022-03-07	3.1900	3.3200	3.1516	3.2800	-3.245%	182,407	+770.122%
2022-03-04	3.4700	3.4900	3.3300	3.3900	-0.294%	170,091	+741.888%
2022-03-03	3.3400	3.4450	3.3100	3.4000	+3.030%	225,711	+739.412%
2022-03-02	3.1200	3.3200	3.1200	3.3000	+5.096%	271,051	+764.848%
2022-03-01	3.1200	3.1500	3.1000	3.1400	+1.290%	275,073	+808.917%
2022-02-28	3.2100	3.2100	3.0900	3.1000	0.000%	209,356	+820.645%
2022-02-25	3.0500	3.1500	3.0500	3.1000	+1.639%	72,233	+820.645%
2022-02-24	2.9600	3.0650	2.9200	3.0500	+0.993%	143,883	+835.738%
2022-02-23	3.0000	3.0480	3.0000	3.0200	+1.342%	102,923	+845.033%
2022-02-22	3.1200	3.1496	2.9800	2.9800	-4.792%	218,408	+857.718%
2022-02-18	3.0900	3.1800	3.0900	3.1300	+0.643%	86,584	+811.821%
2022-02-17	3.2000	3.2000	3.1100	3.1100	-3.115%	79,601	+817.685%
2022-02-16	3.1400	3.2400	3.1000	3.2100	+2.556%	144,509	+789.097%
2022-02-15	3.0900	3.1500	3.0600	3.1300	+0.968%	129,496	+811.821%
2022-02-14	3.1100	3.1700	3.0900	3.1000	0.000%	350,405	+820.645%
2022-02-11	3.1000	3.1500	3.0950	3.1000	-0.322%	139,224	+820.645%
2022-02-10	3.0900	3.1500	3.0900	3.1100	+0.323%	205,982	+817.685%
2022-02-09	3.1400	3.1700	3.1000	3.1000	-1.274%	147,275	+820.645%
2022-02-08	3.1800	3.2382	3.1250	3.1400	-1.258%	200,125	+808.917%
2022-02-07	3.1000	3.2000	3.1000	3.1800	+2.913%	164,271	+797.484%
2022-02-04	3.0900	3.1093	3.0700	3.0900	-0.323%	146,290	+823.625%
2022-02-03	3.0900	3.1220	3.0900	3.1000	+0.324%	157,054	+820.645%
2022-02-02	3.1100	3.1300	3.0900	3.0900	-0.962%	181,723	+823.625%
2022-02-01	3.2400	3.2400	3.1000	3.1200	-0.952%	140,700	+814.744%
2022-01-31	3.2300	3.2500	3.1300	3.1500	-1.254%	173,705	+806.032%
2022-01-28	3.1000	3.2000	3.0800	3.1900	+2.903%	148,009	+794.671%
2022-01-27	3.2200	3.2400	3.0501	3.1000	-1.899%	154,138	+820.645%
2022-01-26	3.2550	3.3100	3.1450	3.1600	-1.863%	228,068	+803.165%
2022-01-25	3.1000	3.2200	3.0900	3.2200	+2.548%	183,446	+786.335%
2022-01-24	3.1300	3.1699	3.0400	3.1400	-0.317%	356,777	+808.917%
2022-01-21	3.0300	3.2000	3.0300	3.1500	+3.960%	507,066	+806.032%
2022-01-20	3.2100	3.3000	3.0300	3.0300	-5.901%	699,930	+841.914%
2022-01-19	3.2350	3.4400	3.1600	3.2200	-49.451%	943,610	+786.335%
2022-01-18	6.5000	6.5300	6.3150	6.3700	-0.933%	339,470	+348.038%
2022-01-14	6.3500	6.5000	6.3400	6.4300	+0.626%	339,996	+343.857%
2022-01-13	6.4500	6.5300	6.3400	6.3900	-0.776%	191,607	+346.635%
2022-01-12	6.6000	6.6400	6.4400	6.4400	+0.156%	554,995	+343.168%
2022-01-11	6.3000	6.4300	6.2900	6.4300	+2.063%	169,976	+343.857%
2022-01-10	6.3500	6.3500	6.2600	6.3000	0.000%	713,888	+353.016%
2022-01-07	6.2700	6.3800	6.2201	6.3000	+0.478%	96,460	+353.016%
2022-01-06	6.3100	6.3536	6.2500	6.2700	-0.634%	102,280	+355.183%
2022-01-05	6.4000	6.4900	6.2200	6.3100	-1.406%	1,359,482	+352.298%
2022-01-04	6.5000	6.5600	6.3800	6.4000	-0.312%	153,065	+345.938%
2022-01-03	6.4100	6.6387	6.3900	6.4200	0.000%	182,063	+344.548%
2021-12-31	6.4700	6.5000	6.3600	6.4200	-1.079%	160,422	+344.548%
2021-12-30	6.3100	6.5100	6.3100	6.4900	+1.090%	270,240	+339.753%
2021-12-29	6.4800	6.5500	6.3900	6.4200	-1.835%	308,587	+344.548%
2021-12-28	6.3000	6.5800	6.2200	6.5400	+2.508%	532,163	+336.391%
2021-12-27	6.4300	6.5300	6.2800	6.3800	+1.431%	1,013,572	+347.335%
2021-12-23	6.6100	6.6999	6.2750	6.2900	-3.082%	477,958	+353.736%
2021-12-22	6.4500	6.6000	6.4500	6.4900	+1.724%	389,991	+339.753%
2021-12-21	6.1400	6.4400	6.1400	6.3800	+4.078%	233,331	+347.335%
2021-12-20	6.1000	6.1899	5.9650	6.1300	0.000%	385,492	+365.579%
2021-12-17	6.2000	6.3500	6.1300	6.1300	-3.312%	544,666	+365.579%
2021-12-16	6.4500	6.6370	6.2900	6.3400	+4.620%	528,662	+350.158%
2021-12-15	6.0100	6.0900	5.9200	6.0600	-0.656%	532,311	+370.957%
2021-12-14	6.0100	6.1300	6.0000	6.1000	+0.660%	292,447	+367.869%
2021-12-13	6.2400	6.2400	6.0600	6.0600	-3.195%	230,208	+370.957%
2021-12-10	6.1600	6.2900	6.0945	6.2600	+1.623%	174,696	+355.911%
2021-12-09	6.1150	6.2200	6.0900	6.1600	-0.645%	81,115	+363.312%
2021-12-08	6.0800	6.2500	6.0400	6.2000	+1.806%	109,963	+360.323%
2021-12-07	6.1000	6.1850	6.0300	6.0900	+1.163%	213,978	+368.637%
2021-12-06	6.0200	6.0900	5.9001	6.0200	+0.333%	153,923	+374.086%
2021-12-03	6.1700	6.1900	5.9350	6.0000	-2.280%	189,243	+375.667%
2021-12-02	5.9500	6.1500	5.8600	6.1400	+2.676%	217,873	+364.821%
2021-12-01	6.1400	6.2483	5.9600	5.9800	-1.645%	238,031	+377.258%
2021-11-30	6.0450	6.1500	5.9300	6.0800	+0.997%	269,640	+369.408%
2021-11-29	6.1700	6.2400	6.0100	6.0200	-1.149%	258,037	+374.086%
2021-11-26	6.1400	6.1498	5.9618	6.0900	-4.545%	227,124	+368.637%
2021-11-24	6.2600	6.4800	6.2600	6.3800	+2.408%	300,741	+347.335%
2021-11-23	6.1000	6.2900	6.0600	6.2300	+0.646%	273,758	+358.106%
2021-11-22	6.0500	6.1950	5.9700	6.1900	+2.653%	371,422	+361.066%
2021-11-19	6.0700	6.1200	5.9450	6.0300	-0.659%	189,578	+373.300%
2021-11-18	6.0000	6.1100	5.9150	6.0700	+1.167%	392,865	+370.181%
2021-11-17	5.9500	6.0800	5.8400	6.0000	-0.166%	411,505	+375.667%
2021-11-16	6.0400	6.1500	5.9600	6.0100	-0.988%	362,409	+374.875%
2021-11-15	6.0300	6.1200	5.9500	6.0700	-0.328%	219,448	+370.181%
2021-11-12	6.2300	6.3100	6.0700	6.0900	-1.932%	240,273	+368.637%
2021-11-11	6.2500	6.2850	6.1318	6.2100	-1.272%	249,133	+359.581%
2021-11-10	6.2100	6.3500	6.2100	6.2900	+1.125%	375,890	+353.736%
2021-11-09	6.1800	6.3799	6.1800	6.2200	-0.161%	862,282	+358.842%
2021-11-08	5.9700	6.3650	5.9300	6.2300	+3.146%	597,699	+358.106%
2021-11-05	5.8600	6.0700	5.6900	6.0400	+1.684%	547,079	+372.517%
2021-11-04	5.9500	5.9600	5.6100	5.9400	-0.336%	606,939	+380.471%
2021-11-03	5.8100	6.0900	5.7600	5.9600	+2.759%	801,737	+378.859%
2021-11-02	5.8900	5.9300	5.5700	5.8000	-3.494%	1,108,211	+392.069%
2021-11-01	5.9350	6.1500	5.8603	6.0100	-3.994%	1,570,060	+374.875%
2021-10-29	6.5500	6.7800	6.0000	6.2600	-76.951%	10,066,493	+355.911%
2021-10-28	27.2900	27.4700	27.0835	27.1600	-0.037%	534,238	+5.081%
2021-10-27	27.3000	27.5400	27.0800	27.1700	-0.037%	194,705	+5.042%
2021-10-26	27.1100	27.2500	26.8200	27.1800	+0.258%	129,000	+5.004%
2021-10-25	26.8700	27.2000	26.4600	27.1100	+0.222%	203,320	+5.275%
2021-10-22	27.1500	27.2200	26.9700	27.0500	-0.588%	143,345	+5.508%
2021-10-21	27.4000	27.4000	26.9700	27.2100	-0.147%	140,650	+4.888%
2021-10-20	27.2400	27.3900	27.0400	27.2500	+0.368%	228,388	+4.734%
2021-10-19	27.1200	27.3600	26.9000	27.1500	0.000%	239,273	+5.120%
2021-10-18	27.2000	27.2400	26.9150	27.1500	-0.367%	178,824	+5.120%
2021-10-15	27.7900	27.7900	27.2400	27.2500	-1.161%	221,434	+4.734%
2021-10-14	27.4300	27.6300	27.2100	27.5700	-0.325%	178,340	+3.518%
2021-10-13	27.1000	27.8096	27.0900	27.6600	-0.252%	302,848	+3.181%
2021-10-12	28.0100	28.4700	27.4082	27.7300	-0.645%	461,416	+2.921%
2021-10-11	27.7800	28.2100	27.6618	27.9100	+0.758%	337,999	+2.257%
2021-10-08	27.9000	28.1188	27.6200	27.7000	+0.508%	194,574	+3.032%
2021-10-07	27.3500	27.7500	27.3500	27.5600	+1.548%	326,980	+3.556%
2021-10-06	26.0000	27.3800	25.9800	27.1400	+4.385%	734,942	+5.158%
2021-10-05	26.4500	26.4500	25.8300	26.0000	-0.459%	314,531	+9.769%
2021-10-04	26.4500	26.5250	26.0700	26.1200	-0.571%	476,632	+9.265%
2021-10-01	26.2600	26.3550	26.0507	26.2700	-0.228%	107,680	+8.641%
2021-09-30	26.3900	26.4500	26.1500	26.3300	+0.420%	81,065	+8.393%
2021-09-29	26.2800	26.3200	26.1500	26.2200	+0.153%	87,204	+8.848%
2021-09-28	26.2500	26.4200	26.1300	26.1800	-0.267%	58,932	+9.015%
2021-09-27	25.8900	26.3500	25.8900	26.2500	+0.923%	77,451	+8.724%
2021-09-24	26.0600	26.1700	26.0000	26.0100	-0.497%	41,953	+9.727%
2021-09-23	25.9800	26.3500	25.9800	26.1400	+0.115%	63,840	+9.181%
2021-09-22	25.8350	26.3168	25.8350	26.1100	+0.077%	85,430	+9.307%
2021-09-21	26.1900	26.3167	26.0000	26.0900	+0.115%	80,475	+9.391%
2021-09-20	25.8000	26.2500	25.5400	26.0600	-0.268%	158,011	+9.517%
2021-09-17	26.1400	26.2600	25.8050	26.1300	+0.230%	168,443	+9.223%
2021-09-16	26.3600	26.3600	25.9200	26.0700	-0.950%	165,427	+9.474%
2021-09-15	26.1400	26.4600	25.9550	26.3200	+1.231%	90,292	+8.435%
2021-09-14	25.9500	26.0700	25.8700	26.0000	0.000%	126,192	+9.769%
2021-09-13	25.9400	26.0000	25.5200	26.0000	+0.580%	130,783	+9.769%
2021-09-10	26.0000	26.0000	25.7500	25.8500	-0.577%	92,491	+10.406%
2021-09-09	25.9300	26.1000	25.5289	26.0000	+0.231%	90,086	+9.769%
2021-09-08	25.7300	25.9800	25.5800	25.9400	+0.348%	119,060	+10.023%
2021-09-07	25.5600	25.9000	25.5600	25.8500	+0.039%	65,092	+10.406%
2021-09-03	25.6100	25.9100	25.3200	25.8400	+1.973%	91,998	+10.449%
2021-09-02	25.3600	25.8200	25.3100	25.3400	-0.236%	128,874	+12.628%
2021-09-01	25.1500	25.6900	24.9200	25.4000	+1.600%	107,333	+12.362%
2021-08-31	24.9100	25.2000	24.6900	25.0000	+1.338%	215,259	+14.160%
2021-08-30	24.4500	24.8700	24.4500	24.6700	+0.859%	254,224	+15.687%
2021-08-27	24.4600	24.8700	24.4500	24.4600	-0.163%	88,703	+16.680%
2021-08-26	24.7200	24.8000	24.3800	24.5000	+0.451%	131,570	+16.490%
2021-08-25	24.5700	24.7500	24.3600	24.3900	-0.449%	174,081	+17.015%
2021-08-24	24.4700	24.6800	24.2000	24.5000	+0.082%	260,760	+16.490%
2021-08-23	24.8900	25.1100	24.4000	24.4800	-1.844%	102,149	+16.585%
2021-08-20	25.7400	26.0000	24.7850	24.9400	-2.806%	326,145	+14.435%
2021-08-19	25.4100	25.8340	25.0800	25.6600	+0.470%	87,482	+11.224%
2021-08-18	25.3400	25.6200	25.1300	25.5400	+0.314%	70,070	+11.746%
2021-08-17	25.1300	25.6000	25.1300	25.4600	+0.632%	63,982	+12.097%
2021-08-16	25.1400	25.4300	25.0500	25.3000	+0.277%	54,239	+12.806%
2021-08-13	25.1300	25.4050	25.1300	25.2300	+0.518%	51,352	+13.119%
2021-08-12	24.6700	25.2200	24.5700	25.1000	+1.908%	84,019	+13.705%
2021-08-11	24.6200	24.7000	24.4100	24.6300	-0.041%	55,216	+15.875%
2021-08-10	24.7100	24.8500	24.4200	24.6400	-0.444%	74,488	+15.828%
2021-08-09	24.6900	24.8100	24.4100	24.7500	+0.243%	67,502	+15.313%
2021-08-06	24.7200	24.8500	24.4800	24.6900	-0.764%	92,041	+15.593%
2021-08-05	24.5200	24.9300	24.4700	24.8800	+1.551%	72,856	+14.711%
2021-08-04	24.0400	24.8400	24.0400	24.5000	+0.865%	225,027	+16.490%
2021-08-03	24.2000	24.4400	24.1804	24.2900	+0.041%	111,371	+17.497%
2021-08-02	24.3100	24.6900	24.2500	24.2800	-0.655%	78,873	+17.545%
2021-07-30	24.7650	24.8800	24.2700	24.4400	-0.812%	86,425	+16.776%
2021-07-29	24.6600	25.1400	24.5559	24.6400	-0.565%	59,550	+15.828%
2021-07-28	24.9300	25.1000	24.3100	24.7800	-0.362%	96,786	+15.174%
2021-07-27	24.5500	24.9700	24.3600	24.8700	+0.404%	102,490	+14.757%
2021-07-26	24.7500	24.9700	24.5100	24.7700	+0.568%	113,246	+15.220%
2021-07-23	24.5600	24.6400	23.9100	24.6300	-0.081%	136,545	+15.875%
2021-07-22	24.9700	25.0000	24.1200	24.6500	+0.081%	183,518	+15.781%
2021-07-21	24.6200	25.1499	24.6050	24.6300	0.000%	228,551	+15.875%
2021-07-20	24.1400	25.0803	23.9200	24.6300	+1.735%	171,338	+15.875%
2021-07-19	24.0300	24.2900	23.7000	24.2100	-0.493%	166,056	+17.885%
2021-07-16	24.6900	24.9100	23.9400	24.3300	-0.491%	175,122	+17.304%
2021-07-15	22.5000	24.4700	22.5000	24.4500	+11.136%	1,031,092	+16.728%
2021-07-14	22.0600	22.2700	21.9400	22.0000	-0.091%	258,060	+29.727%
2021-07-13	21.7500	22.0500	21.6500	22.0200	+1.009%	153,472	+29.609%
2021-07-12	21.4400	21.9200	21.4400	21.8000	+0.879%	42,519	+30.917%
2021-07-09	21.4600	21.8000	21.0550	21.6100	+1.218%	33,946	+32.068%
2021-07-08	21.2100	21.6000	21.2100	21.3500	-1.112%	87,097	+33.677%
2021-07-07	21.9000	22.0500	21.5900	21.5900	-1.685%	84,350	+32.191%
2021-07-06	21.6076	21.9700	21.4500	21.9600	-0.182%	106,476	+29.964%
2021-07-02	22.3100	22.3100	21.9200	22.0000	-1.345%	113,801	+29.727%
2021-07-01	21.8000	22.3800	21.7500	22.3000	+2.529%	111,910	+27.982%
2021-06-30	21.2000	21.8000	21.1000	21.7500	+2.065%	104,578	+31.218%
2021-06-29	20.9400	21.3400	20.8200	21.3100	+1.864%	91,098	+33.928%
2021-06-28	20.8700	20.9800	20.5900	20.9200	-0.806%	110,363	+36.424%
2021-06-25	21.3700	21.4500	21.0800	21.0900	-0.893%	272,353	+35.325%
2021-06-24	21.6400	21.6600	21.2300	21.2800	-1.207%	128,207	+34.117%
2021-06-23	21.2700	21.5400	21.0800	21.5400	+1.604%	54,075	+32.498%
2021-06-22	21.4100	21.6300	20.8501	21.2000	-1.441%	103,109	+34.623%
2021-06-21	21.4900	21.6800	21.1200	21.5100	+1.367%	90,662	+32.682%
2021-06-18	21.3300	21.6500	21.2200	21.2200	-1.026%	203,588	+34.496%
2021-06-17	21.4400	21.6100	20.9500	21.4400	-0.093%	179,698	+33.116%
2021-06-16	21.4500	21.7100	21.2800	21.4600	-0.602%	140,775	+32.992%
2021-06-15	21.6200	21.6200	21.5000	21.5900	+0.046%	56,205	+32.191%
2021-06-14	21.3600	21.7200	21.3200	21.5800	+0.700%	110,550	+32.252%
2021-06-11	21.4117	21.4937	21.2600	21.4300	-0.093%	80,528	+33.178%
2021-06-10	20.8600	21.5000	20.8400	21.4500	+2.779%	141,591	+33.054%
2021-06-09	20.2600	20.8800	20.1300	20.8700	+4.612%	114,580	+36.751%
2021-06-08	19.4300	20.1500	19.3000	19.9500	+2.413%	94,528	+43.058%
2021-06-07	18.8100	19.5100	18.7300	19.4800	+3.397%	153,509	+46.509%
2021-06-04	18.4300	18.9550	18.2600	18.8400	+3.007%	113,126	+51.486%
2021-06-03	17.9100	18.5200	17.9100	18.2900	+1.106%	126,830	+56.042%
2021-06-02	18.2800	18.3800	18.0000	18.0900	-0.276%	165,340	+57.767%
2021-06-01	17.6700	18.3100	17.6700	18.1400	+3.303%	74,363	+57.332%
2021-05-28	17.5300	17.6300	17.4200	17.5600	+0.978%	98,704	+62.528%
2021-05-27	17.5100	17.7500	17.2900	17.3900	-0.799%	1,120,137	+64.117%
2021-05-26	17.2600	17.7400	17.2500	17.5300	+1.447%	95,353	+62.807%
2021-05-25	17.8200	17.9400	17.2800	17.2800	-2.703%	110,043	+65.162%
2021-05-24	18.0200	18.0800	17.7200	17.7600	-0.616%	77,443	+60.698%
2021-05-21	18.2500	18.2500	17.8100	17.8700	-1.271%	53,970	+59.709%
2021-05-20	18.0500	18.2400	17.7500	18.1000	-0.221%	65,635	+57.680%
2021-05-19	17.8700	18.1600	17.4700	18.1400	+0.778%	109,187	+57.332%
2021-05-18	17.8900	18.1600	17.8000	18.0000	+0.056%	120,453	+58.556%
2021-05-17	17.9100	18.0200	17.7600	17.9900	-0.277%	57,741	+58.644%
2021-05-14	17.8800	18.1700	17.8000	18.0400	+1.121%	166,378	+58.204%
2021-05-13	17.8200	18.1400	17.7950	17.8400	+0.450%	164,591	+59.978%
2021-05-12	17.8400	18.0900	17.6500	17.7600	-1.443%	112,247	+60.698%
2021-05-11	17.7100	18.1300	17.1700	18.0200	+0.614%	151,226	+58.380%
2021-05-10	18.2500	18.3300	17.8800	17.9100	-2.345%	71,265	+59.352%
2021-05-07	18.5100	18.6900	18.2100	18.3400	-1.557%	74,160	+55.616%
2021-05-06	18.5600	18.8100	18.4600	18.6300	-0.268%	83,501	+53.194%
2021-05-05	18.2900	18.9200	18.6000	18.6800	+1.577%	77,073	+52.784%
2021-05-04	18.5700	18.6100	18.2700	18.3900	-1.182%	97,694	+55.193%
2021-05-03	18.7600	18.8600	18.5100	18.6100	-0.107%	103,346	+53.358%
2021-04-30	18.7800	18.9400	18.5700	18.6300	-1.429%	121,350	+53.194%
2021-04-29	19.3800	19.4700	18.8600	18.9000	-1.563%	54,650	+51.005%
2021-04-28	19.3600	19.5600	19.0500	19.2000	-0.775%	112,279	+48.646%
2021-04-27	19.5100	19.5250	19.2100	19.3500	-1.225%	54,642	+47.494%
2021-04-26	19.7800	20.0900	19.5211	19.5900	-0.407%	57,647	+45.687%
2021-04-23	19.7500	19.9400	19.3350	19.6700	+0.204%	52,109	+45.094%
2021-04-22	18.9700	19.7800	18.9000	19.6300	+4.249%	179,674	+45.390%
2021-04-21	18.3500	19.0000	18.2200	18.8300	+2.504%	63,014	+51.567%
2021-04-20	18.5400	18.5400	17.9300	18.3700	-1.290%	106,185	+55.362%
2021-04-19	18.5300	18.6300	18.0300	18.6100	-0.161%	97,809	+53.358%
2021-04-16	19.1500	19.1500	18.6100	18.6400	-1.998%	50,493	+53.112%
2021-04-15	18.9500	19.1100	18.6360	19.0200	+0.902%	153,885	+50.053%
2021-04-14	19.8200	19.8900	18.7800	18.8500	-4.509%	75,488	+51.406%
2021-04-13	20.0000	20.0000	19.3200	19.7400	-1.595%	99,964	+44.580%
2021-04-12	19.9500	20.1000	19.4100	20.0600	+0.501%	98,397	+42.273%
2021-04-09	20.2000	20.2000	19.9600	19.9600	-0.845%	60,572	+42.986%
2021-04-08	20.0100	20.2300	19.7150	20.1300	+0.700%	117,936	+41.778%
2021-04-07	19.6200	20.0000	19.5200	19.9900	+2.251%	114,962	+42.771%
2021-04-06	19.4500	19.6800	19.3400	19.5500	+1.664%	115,698	+45.985%
2021-04-05	19.2500	19.2600	18.8000	19.2300	+1.264%	228,515	+48.414%
2021-04-01	18.6100	19.0400	18.4375	18.9900	+1.497%	84,892	+50.290%

.dark-mode .MNBByS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNBByS{ color: #333333; background-color: white; border: 2px solid #333333; }RVIRobinhood Ventures Fund Istock NYSE

RVI
Robinhood Ventures Fund I
stock NYSE