Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ROIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 12.00 | 0.03 | 0.25% | 11.94 | 12.02 | 11.895 | 1,402,635 |
| Dec 23 2024 | 11.97 | 0.40 | 3.46% | 11.66 | 12.02 | 11.64 | 8,120,587 |
| Dec 20 2024 | 11.57 | 0.07 | 0.61% | 11.4264 | 11.67 | 11.41 | 15,744,486 |
| Dec 19 2024 | 11.50 | -0.19 | -1.63% | 11.72 | 11.77 | 11.48 | 7,353,437 |
| Dec 18 2024 | 11.69 | -0.46 | -3.79% | 12.115 | 12.215 | 11.67 | 5,775,141 |
| Dec 17 2024 | 12.15 | 0.05 | 0.41% | 11.99 | 12.21 | 11.91 | 3,781,615 |
| Dec 16 2024 | 12.10 | 0.26 | 2.20% | 11.86 | 12.16 | 11.845 | 4,593,797 |
| Dec 13 2024 | 11.84 | -0.04 | -0.34% | 11.86 | 11.94 | 11.72 | 4,552,444 |
| Dec 12 2024 | 11.88 | -0.23 | -1.90% | 12.02 | 12.12 | 11.88 | 2,916,317 |
| Dec 11 2024 | 12.11 | 0.02 | 0.17% | 12.14 | 12.26 | 12.09 | 4,078,366 |
| Dec 10 2024 | 12.09 | -0.13 | -1.06% | 12.29 | 12.29 | 12.05 | 3,070,806 |
| Dec 09 2024 | 12.22 | -0.14 | -1.13% | 12.37 | 12.40 | 12.15 | 2,885,666 |
| Dec 06 2024 | 12.36 | 0.28 | 2.32% | 12.13 | 12.425 | 12.10 | 4,410,542 |
| Dec 05 2024 | 12.08 | -0.03 | -0.25% | 11.99 | 12.18 | 11.97 | 3,208,206 |
| Dec 04 2024 | 12.11 | -0.01 | -0.08% | 12.07 | 12.265 | 12.07 | 6,412,450 |
| Dec 03 2024 | 12.12 | -0.36 | -2.88% | 12.395 | 12.40 | 11.95 | 5,128,237 |
| Dec 02 2024 | 12.48 | -0.23 | -1.81% | 12.69 | 12.74 | 12.47 | 3,258,239 |
| Nov 29 2024 | 12.71 | 0.02 | 0.16% | 12.655 | 12.825 | 12.61 | 2,405,883 |
| Nov 27 2024 | 12.69 | -0.01 | -0.08% | 12.71 | 12.76 | 12.54 | 2,630,696 |
| Nov 26 2024 | 12.70 | 0.24 | 1.93% | 12.56 | 12.73 | 12.41 | 5,330,396 |
| Nov 25 2024 | 12.46 | -0.07 | -0.56% | 12.735 | 12.935 | 12.41 | 7,782,520 |
| Nov 22 2024 | 12.53 | 0.71 | 6.01% | 11.78 | 12.57 | 11.78 | 11,313,762 |
| Nov 21 2024 | 11.82 | 0.33 | 2.87% | 11.74 | 11.97 | 11.62 | 7,114,197 |
| Nov 20 2024 | 11.49 | 0.18 | 1.59% | 11.31 | 11.51 | 11.235 | 3,026,608 |
| Nov 19 2024 | 11.31 | 0.15 | 1.34% | 11.10 | 11.34 | 11.10 | 4,458,780 |
| Nov 18 2024 | 11.16 | -0.04 | -0.36% | 11.18 | 11.23 | 11.045 | 4,178,152 |
| Nov 15 2024 | 11.20 | -0.44 | -3.78% | 11.545 | 11.545 | 11.14 | 8,311,146 |
| Nov 14 2024 | 11.64 | -0.31 | -2.59% | 11.89 | 12.005 | 11.64 | 5,304,514 |
| Nov 13 2024 | 11.95 | 0.31 | 2.66% | 11.78 | 12.0025 | 11.585 | 11,312,458 |
| Nov 12 2024 | 11.64 | -0.17 | -1.44% | 11.77 | 12.00 | 11.53 | 5,043,742 |
| Nov 11 2024 | 11.81 | -0.06 | -0.51% | 12.01 | 12.12 | 11.765 | 5,778,876 |
| Nov 08 2024 | 11.87 | 0.11 | 0.94% | 11.79 | 11.88 | 11.65 | 2,968,312 |
| Nov 07 2024 | 11.76 | 0.01 | 0.09% | 11.74 | 11.86 | 11.74 | 2,557,530 |
| Nov 06 2024 | 11.75 | 0.09 | 0.77% | 11.91 | 11.99 | 11.68 | 4,104,084 |
| Nov 05 2024 | 11.66 | 0.13 | 1.13% | 11.47 | 11.67 | 11.40 | 2,433,778 |
| Nov 04 2024 | 11.53 | -0.15 | -1.28% | 11.66 | 11.675 | 11.48 | 3,181,340 |
| Nov 01 2024 | 11.68 | 0.13 | 1.13% | 11.56 | 11.75 | 11.56 | 3,733,547 |
| Oct 31 2024 | 11.55 | -0.23 | -1.95% | 11.72 | 11.78 | 11.54 | 2,482,295 |
| Oct 30 2024 | 11.78 | 0.20 | 1.73% | 11.505 | 11.83 | 11.505 | 2,623,729 |
| Oct 29 2024 | 11.58 | -0.26 | -2.20% | 11.78 | 11.83 | 11.51 | 4,932,685 |
| Oct 28 2024 | 11.84 | -0.08 | -0.67% | 11.93 | 12.08 | 11.82 | 3,620,703 |
| Oct 25 2024 | 11.92 | 0.12 | 1.02% | 11.84 | 12.005 | 11.76 | 2,585,290 |
| Oct 24 2024 | 11.80 | 0.18 | 1.55% | 11.602 | 11.815 | 11.5148 | 2,588,830 |
| Oct 23 2024 | 11.62 | -0.11 | -0.94% | 11.67 | 11.67 | 11.60 | 4,094,009 |
| Oct 22 2024 | 11.73 | 0.11 | 0.95% | 11.50 | 11.745 | 11.50 | 2,495,348 |
| Oct 21 2024 | 11.62 | -0.30 | -2.52% | 11.89 | 11.92 | 11.56 | 4,034,348 |
| Oct 18 2024 | 11.92 | 0.01 | 0.08% | 11.90 | 11.93 | 11.82 | 2,998,726 |
| Oct 17 2024 | 11.91 | -0.06 | -0.50% | 12.02 | 12.08 | 11.87 | 3,274,021 |
| Oct 16 2024 | 11.97 | 0.09 | 0.76% | 11.88 | 12.055 | 11.87 | 3,912,996 |
| Oct 15 2024 | 11.88 | 0.04 | 0.34% | 11.86 | 11.94 | 11.75 | 3,903,169 |
| Oct 14 2024 | 11.84 | -0.06 | -0.50% | 11.87 | 11.88 | 11.71 | 2,803,900 |
| Oct 11 2024 | 11.90 | 0.03 | 0.25% | 11.92 | 12.01 | 11.80 | 5,436,201 |
| Oct 10 2024 | 11.87 | 0.36 | 3.13% | 11.47 | 11.89 | 11.42 | 4,790,724 |
| Oct 09 2024 | 11.51 | 0.23 | 2.04% | 11.28 | 11.52 | 11.16 | 3,721,140 |
| Oct 08 2024 | 11.28 | 0.07 | 0.62% | 11.25 | 11.355 | 11.195 | 3,874,639 |
| Oct 07 2024 | 11.21 | -0.17 | -1.49% | 11.38 | 11.39 | 11.17 | 4,670,611 |
| Oct 04 2024 | 11.38 | 0.17 | 1.52% | 11.26 | 11.40 | 11.25 | 4,799,857 |
| Oct 03 2024 | 11.21 | -0.07 | -0.62% | 11.265 | 11.36 | 11.14 | 4,336,064 |
| Oct 02 2024 | 11.28 | -0.09 | -0.79% | 11.37 | 11.41 | 11.215 | 5,413,211 |
| Oct 01 2024 | 11.37 | -0.17 | -1.47% | 11.52 | 11.60 | 11.325 | 5,540,356 |
| Sep 30 2024 | 11.54 | 0.06 | 0.52% | 11.41 | 11.56 | 11.40 | 5,598,005 |
| Sep 27 2024 | 11.48 | -0.09 | -0.78% | 11.56 | 11.66 | 11.42 | 5,215,854 |
