Robinhood Ventures Fund I RVI
20.96 USD -0.09 (-0.43%)
Regular-session close
21.00 +0.04 +0.19%
After hours · Nov 13, 7:51 PM ET
20.62 Day range 21.44
20.80 52-week range 73.71
- YTD
- -0.19%
- 1 year
- -0.19%
RVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.18 | 21.44 | 20.62 | 20.96 | -0.09 | -0.43% | 128,159 |
| Nov 12, 2026 | 20.26 | 21.25 | 20.00 | 21.05 | -0.18 | -0.85% | 146,100 |
| Nov 11, 2026 | 21.13 | 21.78 | 21.06 | 21.23 | +0.43 | +2.07% | 129,900 |
| Nov 10, 2026 | 21.00 | 21.33 | 20.24 | 20.80 | -0.74 | -3.44% | 132,300 |
| Nov 9, 2026 | 21.33 | 21.96 | 21.20 | 21.54 | +0.19 | +0.89% | 108,000 |
| Nov 6, 2026 | 20.86 | 21.55 | 20.36 | 21.35 | +0.46 | +2.20% | 137,800 |
| Nov 5, 2026 | 21.64 | 21.81 | 18.00 | 20.89 | -1.21 | -5.48% | 685,200 |
| Nov 4, 2026 | 22.02 | 22.29 | 21.80 | 22.10 | +0.07 | +0.32% | 184,400 |
| Nov 3, 2026 | 21.51 | 22.30 | 21.51 | 22.03 | +0.57 | +2.66% | 157,500 |
| Nov 2, 2026 | 22.32 | 22.50 | 21.27 | 21.46 | -0.78 | -3.51% | 257,500 |
| Oct 30, 2026 | 23.55 | 23.55 | 22.10 | 22.24 | -1.86 | -7.72% | 421,100 |
| Oct 29, 2026 | 24.50 | 24.70 | 23.85 | 24.10 | -0.67 | -2.70% | 161,400 |
| Oct 28, 2026 | 24.62 | 24.96 | 24.50 | 24.77 | 0.00 | 0.00% | 135,900 |
| Oct 27, 2026 | 24.66 | 25.08 | 24.66 | 24.77 | -0.23 | -0.92% | 126,600 |
| Oct 26, 2026 | 25.00 | 25.30 | 24.40 | 25.00 | +0.19 | +0.77% | 170,800 |
| Oct 23, 2026 | 23.49 | 25.40 | 23.49 | 24.81 | +0.97 | +4.07% | 278,700 |
| Oct 22, 2026 | 24.09 | 24.50 | 23.50 | 23.84 | -0.93 | -3.75% | 155,100 |
| Oct 21, 2026 | 24.10 | 25.03 | 24.10 | 24.77 | +0.70 | +2.91% | 182,300 |
| Oct 20, 2026 | 24.49 | 24.73 | 23.75 | 24.07 | -0.52 | -2.11% | 305,700 |
| Oct 19, 2026 | 24.35 | 25.00 | 24.15 | 24.59 | +0.26 | +1.07% | 126,300 |
| Oct 16, 2026 | 25.25 | 25.51 | 24.11 | 24.33 | -1.32 | -5.15% | 295,100 |
| Oct 15, 2026 | 24.24 | 25.99 | 23.90 | 25.65 | +0.55 | +2.19% | 374,300 |
| Oct 14, 2026 | 25.12 | 25.31 | 24.80 | 25.10 | -0.05 | -0.20% | 288,700 |
| Oct 13, 2026 | 25.35 | 25.79 | 25.10 | 25.15 | -0.14 | -0.55% | 156,100 |
| Oct 12, 2026 | 25.94 | 26.40 | 25.10 | 25.29 | -0.81 | -3.10% | 215,300 |
| Oct 9, 2026 | 26.07 | 26.40 | 26.00 | 26.10 | -0.15 | -0.57% | 114,800 |
| Oct 8, 2026 | 26.50 | 26.55 | 25.96 | 26.25 | -0.15 | -0.57% | 184,300 |
| Oct 7, 2026 | 26.80 | 26.84 | 26.25 | 26.40 | -0.63 | -2.33% | 175,800 |
| Oct 6, 2026 | 27.00 | 27.18 | 26.90 | 27.03 | +0.02 | +0.07% | 151,900 |
| Oct 5, 2026 | 27.16 | 27.40 | 26.90 | 27.01 | -0.43 | -1.57% | 149,200 |
| Oct 2, 2026 | 27.24 | 27.54 | 27.10 | 27.44 | +0.25 | +0.92% | 100,600 |
| Oct 1, 2026 | 27.80 | 27.86 | 27.19 | 27.19 | -0.65 | -2.33% | 99,300 |
| Sep 30, 2026 | 27.39 | 27.95 | 27.39 | 27.84 | +0.32 | +1.16% | 85,400 |
| Sep 29, 2026 | 28.70 | 28.74 | 27.35 | 27.52 | -0.81 | -2.86% | 116,800 |
| Sep 28, 2026 | 27.69 | 29.50 | 27.40 | 28.33 | +0.41 | +1.47% | 318,600 |
| Sep 25, 2026 | 28.53 | 28.71 | 27.75 | 27.92 | -0.73 | -2.55% | 142,800 |
| Sep 24, 2026 | 28.18 | 28.75 | 28.03 | 28.65 | +0.47 | +1.67% | 97,500 |
| Sep 23, 2026 | 28.40 | 28.65 | 28.01 | 28.18 | -0.27 | -0.95% | 103,300 |
| Sep 22, 2026 | 28.25 | 28.65 | 28.14 | 28.45 | -0.05 | -0.18% | 130,700 |
| Sep 21, 2026 | 28.30 | 28.94 | 27.99 | 28.50 | +0.75 | +2.70% | 162,400 |
| Sep 18, 2026 | 27.58 | 27.95 | 27.43 | 27.75 | -0.01 | -0.04% | 85,100 |
| Sep 17, 2026 | 27.61 | 28.00 | 27.41 | 27.76 | +0.54 | +1.98% | 83,000 |
| Sep 16, 2026 | 26.83 | 27.83 | 26.83 | 27.22 | +0.26 | +0.96% | 156,400 |
| Sep 15, 2026 | 27.00 | 27.30 | 26.50 | 26.96 | -0.42 | -1.53% | 118,100 |
| Sep 14, 2026 | 27.70 | 27.70 | 26.88 | 27.38 | -0.90 | -3.18% | 179,500 |
| Sep 11, 2026 | 27.90 | 28.54 | 27.80 | 28.28 | -0.10 | -0.35% | 100,300 |
| Sep 10, 2026 | 27.98 | 28.65 | 27.73 | 28.38 | +0.05 | +0.18% | 102,500 |
| Sep 9, 2026 | 29.51 | 29.59 | 28.20 | 28.33 | -1.37 | -4.61% | 156,100 |
| Sep 8, 2026 | 27.75 | 30.39 | 27.75 | 29.70 | +2.33 | +8.51% | 440,300 |
| Sep 4, 2026 | 27.35 | 27.59 | 27.00 | 27.37 | +0.27 | +1.00% | 203,300 |
| Sep 3, 2026 | 26.49 | 27.39 | 26.49 | 27.10 | +0.56 | +2.11% | 175,000 |
| Sep 2, 2026 | 26.94 | 26.94 | 26.35 | 26.54 | +0.01 | +0.04% | 83,900 |
| Sep 1, 2026 | 26.70 | 27.00 | 26.25 | 26.53 | -0.12 | -0.45% | 112,400 |
| Aug 31, 2026 | 27.21 | 27.21 | 26.39 | 26.65 | -0.49 | -1.81% | 136,100 |
| Aug 28, 2026 | 27.36 | 27.79 | 26.98 | 27.14 | -0.63 | -2.27% | 123,800 |
| Aug 27, 2026 | 26.65 | 27.95 | 26.32 | 27.77 | +1.45 | +5.51% | 199,900 |
| Aug 26, 2026 | 26.83 | 27.01 | 26.15 | 26.32 | -0.80 | -2.95% | 109,200 |
| Aug 25, 2026 | 26.65 | 27.20 | 26.54 | 27.12 | +0.43 | +1.61% | 112,000 |
| Aug 24, 2026 | 26.65 | 27.00 | 26.25 | 26.69 | -0.34 | -1.26% | 129,200 |
| Aug 21, 2026 | 26.99 | 27.25 | 26.85 | 27.03 | +0.03 | +0.11% | 123,100 |
| Aug 20, 2026 | 26.90 | 27.35 | 26.70 | 27.00 | -0.50 | -1.82% | 170,700 |
| Aug 19, 2026 | 27.41 | 27.75 | 26.64 | 27.50 | -0.41 | -1.47% | 177,900 |
| Aug 18, 2026 | 28.28 | 28.76 | 27.40 | 27.91 | -0.64 | -2.24% | 175,100 |
| Aug 17, 2026 | 28.50 | 29.09 | 28.27 | 28.55 | -0.01 | -0.04% | 175,700 |
| Aug 14, 2026 | 28.97 | 29.02 | 28.28 | 28.56 | -0.27 | -0.94% | 140,600 |
65 days, newest first. Daily bars as drawn on the RVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.