XNYS
Datos históricos de Robinhood Ventures Fund I
Robinhood Ventures Fund I · RVI
$26.40
▲ +0.30 (+1.15%)
Última operación · 11/10/2026, 23:56:24 UTC
- Variación en el periodo
- +24.29%
- Máximo
- US$77.39
- 13 de mayo de 2026
- Mínimo
- US$21.00
- 6 de marzo de 2026
- Volumen medio diario
- 0.52 M
Del 6 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.07 | 26.40 | 26.00 | 26.10 | −0.57% | 115,832.1 |
| 8 oct 2026 | 26.50 | 26.55 | 25.96 | 26.25 | −0.57% | 184,565.969 |
| 7 oct 2026 | 26.80 | 26.84 | 26.25 | 26.40 | −2.33% | 178,078.272 |
| 6 oct 2026 | 27.00 | 27.18 | 26.90 | 27.03 | +0.07% | 153,474.223 |
| 5 oct 2026 | 27.16 | 27.40 | 26.90 | 27.01 | −1.57% | 153,296.062 |
| 2 oct 2026 | 27.24 | 27.54 | 27.10 | 27.44 | +0.92% | 101,527.905 |
| 1 oct 2026 | 27.80 | 27.86 | 27.19 | 27.19 | −2.33% | 99,652.742 |
| 30 sep 2026 | 27.39 | 27.95 | 27.39 | 27.84 | +1.16% | 86,817.877 |
| 29 sep 2026 | 28.70 | 28.74 | 27.35 | 27.52 | −2.86% | 124,414.169 |
| 28 sep 2026 | 27.69 | 29.50 | 27.40 | 28.33 | +1.47% | 319,640.13 |
| 25 sep 2026 | 28.53 | 28.71 | 27.75 | 27.92 | −2.55% | 142,848.795 |
| 24 sep 2026 | 28.18 | 28.75 | 28.03 | 28.65 | +1.67% | 99,611.917 |
| 23 sep 2026 | 28.40 | 28.65 | 28.01 | 28.18 | −0.95% | 106,561.868 |
| 22 sep 2026 | 28.25 | 28.65 | 28.14 | 28.45 | −0.18% | 132,960.669 |
| 21 sep 2026 | 28.30 | 28.94 | 27.99 | 28.50 | +2.70% | 164,587.765 |
| 18 sep 2026 | 27.58 | 27.95 | 27.43 | 27.75 | −0.04% | 88,937.257 |
| 17 sep 2026 | 27.61 | 28.00 | 27.41 | 27.76 | +1.98% | 84,307.821 |
| 16 sep 2026 | 26.83 | 27.83 | 26.83 | 27.22 | +0.96% | 157,351.199 |
| 15 sep 2026 | 27.00 | 27.30 | 26.50 | 26.96 | −1.53% | 120,381.644 |
| 14 sep 2026 | 27.70 | 27.70 | 26.88 | 27.38 | −3.18% | 181,219.445 |
| 11 sep 2026 | 27.90 | 28.54 | 27.80 | 28.28 | −0.35% | 101,027.126 |
| 10 sep 2026 | 27.98 | 28.65 | 27.73 | 28.38 | +0.18% | 103,415.091 |
| 9 sep 2026 | 29.51 | 29.59 | 28.20 | 28.33 | −4.61% | 158,364.791 |
| 8 sep 2026 | 27.75 | 30.39 | 27.75 | 29.70 | +8.51% | 442,356.571 |
| 4 sep 2026 | 27.35 | 27.59 | 27.00 | 27.37 | +1.00% | 211,333.312 |
| 3 sep 2026 | 26.49 | 27.39 | 26.49 | 27.10 | +2.11% | 180,281.643 |
| 2 sep 2026 | 26.94 | 26.94 | 26.35 | 26.54 | +0.04% | 85,167.9 |
| 1 sep 2026 | 26.70 | 27.00 | 26.25 | 26.53 | −0.45% | 113,002.92 |
| 31 ago 2026 | 27.21 | 27.21 | 26.39 | 26.65 | −1.81% | 136,374.065 |
| 28 ago 2026 | 27.36 | 27.79 | 26.98 | 27.14 | −2.27% | 125,442.585 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.