Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 11.29 | 0.06 | 0.53% | 11.20 | 11.485 | 11.18 | 4,723,481 |
| May 21 2024 | 11.23 | -0.14 | -1.23% | 11.31 | 11.405 | 11.14 | 2,355,474 |
| May 20 2024 | 11.37 | 0.14 | 1.25% | 11.23 | 11.39 | 11.20 | 3,482,842 |
| May 17 2024 | 11.23 | -0.18 | -1.58% | 11.40 | 11.45 | 10.91 | 3,949,540 |
| May 16 2024 | 11.41 | -0.09 | -0.78% | 11.48 | 11.48 | 11.335 | 3,057,441 |
| May 15 2024 | 11.50 | 0.17 | 1.50% | 11.53 | 11.65 | 11.46 | 2,900,271 |
| May 14 2024 | 11.33 | 0.15 | 1.34% | 11.27 | 11.35 | 11.14 | 2,638,765 |
| May 13 2024 | 11.18 | 0.05 | 0.45% | 11.11 | 11.25 | 11.10 | 2,272,514 |
| May 10 2024 | 11.13 | -0.12 | -1.07% | 11.38 | 11.48 | 11.12 | 2,569,930 |
| May 09 2024 | 11.25 | 0.04 | 0.36% | 11.23 | 11.28 | 11.055 | 3,958,850 |
| May 08 2024 | 11.21 | -0.17 | -1.49% | 11.275 | 11.31 | 10.985 | 5,092,519 |
| May 07 2024 | 11.38 | -0.22 | -1.90% | 11.63 | 11.63 | 11.37 | 3,753,741 |
| May 06 2024 | 11.60 | 0.21 | 1.84% | 11.46 | 11.64 | 11.37 | 3,445,422 |
| May 03 2024 | 11.39 | 0.15 | 1.33% | 11.48 | 11.50 | 11.28 | 3,693,333 |
| May 02 2024 | 11.24 | 0.03 | 0.27% | 11.34 | 11.35 | 11.142 | 3,330,120 |
| May 01 2024 | 11.21 | 0.31 | 2.84% | 11.00 | 11.345 | 10.90 | 5,558,234 |
| Apr 30 2024 | 10.90 | -0.23 | -2.07% | 11.03 | 11.14 | 10.89 | 4,553,256 |
| Apr 29 2024 | 11.13 | 0.10 | 0.91% | 11.00 | 11.28 | 10.99 | 5,224,496 |
| Apr 26 2024 | 11.03 | 0.15 | 1.38% | 10.95 | 11.11 | 10.875 | 3,109,699 |
| Apr 25 2024 | 10.88 | -0.02 | -0.18% | 10.59 | 10.91 | 10.514 | 3,605,752 |
| Apr 24 2024 | 10.90 | -0.04 | -0.37% | 10.93 | 11.05 | 10.785 | 2,822,766 |
| Apr 23 2024 | 10.94 | 0.34 | 3.21% | 10.65 | 11.05 | 10.605 | 4,978,898 |
| Apr 22 2024 | 10.60 | 0.14 | 1.34% | 10.52 | 10.815 | 10.3608 | 5,323,946 |
| Apr 19 2024 | 10.46 | 0.10 | 0.97% | 10.30 | 10.48 | 10.265 | 4,664,223 |
| Apr 18 2024 | 10.36 | -0.08 | -0.77% | 10.40 | 10.50 | 10.325 | 3,419,752 |
| Apr 17 2024 | 10.44 | -0.27 | -2.52% | 10.76 | 10.80 | 10.42 | 4,075,819 |
| Apr 16 2024 | 10.71 | -0.13 | -1.20% | 10.77 | 10.915 | 10.635 | 4,514,272 |
| Apr 15 2024 | 10.84 | -0.10 | -0.91% | 10.98 | 11.045 | 10.81 | 5,008,755 |
| Apr 12 2024 | 10.94 | -0.23 | -2.06% | 11.10 | 11.127 | 10.83 | 6,347,098 |
| Apr 11 2024 | 11.17 | -0.03 | -0.27% | 11.24 | 11.32 | 11.03 | 3,439,075 |
| Apr 10 2024 | 11.20 | -0.21 | -1.84% | 11.26 | 11.27 | 11.115 | 5,149,702 |
| Apr 09 2024 | 11.41 | -0.22 | -1.89% | 11.65 | 11.66 | 11.1811 | 6,693,336 |
| Apr 08 2024 | 11.63 | -0.11 | -0.94% | 11.80 | 11.80 | 11.46 | 3,589,347 |
| Apr 05 2024 | 11.74 | 0.23 | 1.95% | 11.40 | 11.78 | 11.40 | 5,762,112 |
| Apr 04 2024 | 11.515 | 0.01 | 0.04% | 11.67 | 11.69 | 11.39 | 9,859,937 |
| Apr 03 2024 | 11.51 | 0.59 | 5.40% | 10.92 | 11.55 | 10.645 | 21,763,889 |
| Apr 02 2024 | 10.92 | 0.49 | 4.70% | 10.95 | 11.26 | 10.71 | 18,252,826 |
| Apr 01 2024 | 10.43 | -0.11 | -1.04% | 10.52 | 10.53 | 10.15 | 10,377,882 |
| Mar 28 2024 | 10.54 | -0.30 | -2.77% | 10.81 | 10.93 | 10.37 | 65,647,707 |
| Mar 27 2024 | 10.84 | 0.76 | 7.54% | 10.72 | 11.185 | 10.51 | 29,371,404 |
| Mar 26 2024 | 10.08 | 0.13 | 1.31% | 10.00 | 10.12 | 9.98 | 4,884,207 |
| Mar 25 2024 | 9.95 | -0.20 | -1.97% | 10.16 | 10.31 | 9.93 | 4,161,379 |
| Mar 22 2024 | 10.15 | -0.11 | -1.07% | 10.23 | 10.32 | 10.09 | 3,862,593 |
| Mar 21 2024 | 10.26 | 0.25 | 2.50% | 10.48 | 10.48 | 10.18 | 6,341,882 |
| Mar 20 2024 | 10.01 | 0.08 | 0.81% | 9.87 | 10.07 | 9.80 | 3,876,354 |
| Mar 19 2024 | 9.93 | 0.06 | 0.61% | 9.83 | 10.115 | 9.76 | 4,148,848 |
| Mar 18 2024 | 9.87 | -0.27 | -2.66% | 10.15 | 10.21 | 9.845 | 5,772,501 |
| Mar 15 2024 | 10.14 | -0.09 | -0.88% | 10.20 | 10.21 | 10.02 | 7,371,068 |
| Mar 14 2024 | 10.23 | -0.39 | -3.67% | 10.56 | 10.63 | 10.095 | 5,556,543 |
| Mar 13 2024 | 10.62 | 0.33 | 3.21% | 10.33 | 10.65 | 10.21 | 6,202,962 |
| Mar 12 2024 | 10.29 | -0.15 | -1.44% | 10.44 | 10.515 | 10.23 | 5,725,389 |
| Mar 11 2024 | 10.44 | -0.24 | -2.25% | 10.61 | 10.78 | 10.405 | 5,756,632 |
| Mar 08 2024 | 10.68 | -0.47 | -4.22% | 11.21 | 11.23 | 10.62 | 7,870,198 |
| Mar 07 2024 | 11.15 | -0.42 | -3.63% | 11.60 | 11.61 | 11.00 | 7,051,170 |
| Mar 06 2024 | 11.57 | -0.03 | -0.26% | 11.77 | 11.80 | 11.52 | 3,689,419 |
| Mar 05 2024 | 11.60 | 0.12 | 1.05% | 11.46 | 11.70 | 11.45 | 4,222,523 |
| Mar 04 2024 | 11.48 | -0.29 | -2.46% | 11.88 | 12.00 | 11.42 | 4,955,800 |
| Mar 01 2024 | 11.77 | 0.33 | 2.88% | 11.50 | 11.88 | 11.50 | 5,130,930 |
| Feb 29 2024 | 11.44 | -0.27 | -2.31% | 11.85 | 11.89 | 11.33 | 5,232,613 |
| Feb 28 2024 | 11.71 | -0.09 | -0.76% | 11.71 | 11.77 | 11.54 | 3,740,699 |
| Feb 27 2024 | 11.80 | 0.10 | 0.85% | 11.66 | 11.81 | 11.565 | 4,272,936 |
| Feb 26 2024 | 11.70 | 0.10 | 0.86% | 11.59 | 11.88 | 11.56 | 4,608,622 |
| Feb 23 2024 | 11.60 | 0.24 | 2.11% | 11.36 | 11.68 | 11.28 | 3,398,413 |
