5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-15.22%
Robinhood Ventures Fund II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $18.32 | $18.29 (-0.16%) | $18.68 | $18.26 | 59.74 K | $9.15 M |
| 10/28/2026 | $18.55 | $18.50 (-0.27%) | $18.78 | $18.13 | 87.70 K | $9.25 M |
| 10/27/2026 | $18.05 | $18.46 (2.27%) | $18.65 | $18.05 | 48.84 K | $9.23 M |
| 10/26/2026 | $17.83 | $18.09 (1.46%) | $18.20 | $17.58 | 127.78 K | $9.05 M |
| 10/23/2026 | $17.90 | $17.84 (-0.34%) | $17.99 | $17.50 | 149.59 K | $8.92 M |
| 10/22/2026 | $18.26 | $18.02 (-1.31%) | $18.75 | $17.88 | 114.86 K | $9.01 M |
| 10/21/2026 | $18.14 | $18.68 (2.98%) | $18.75 | $18.13 | 89.18 K | $9.34 M |
| 10/20/2026 | $18.00 | $18.20 (1.11%) | $18.39 | $17.86 | 105.10 K | $9.10 M |
| 10/19/2026 | $18.25 | $17.85 (-2.19%) | $18.43 | $17.78 | 131.41 K | $8.93 M |
| 10/16/2026 | $19.01 | $18.04 (-5.1%) | $19.25 | $18.02 | 175.35 K | $9.02 M |
| 10/15/2026 | $19.01 | $19.24 (1.21%) | $19.37 | $18.54 | 161.76 K | $9.62 M |
| 10/14/2026 | $20.18 | $19.02 (-5.75%) | $20.48 | $19.01 | 248.87 K | $9.51 M |
| 10/13/2026 | $20.99 | $20.13 (-4.1%) | $21.10 | $20.10 | 139.99 K | $10.07 M |
| 10/12/2026 | $21.78 | $21.05 (-3.35%) | $21.91 | $21.05 | 94.58 K | $10.53 M |
| 10/09/2026 | $22.00 | $21.87 (-0.59%) | $22.11 | $21.73 | 80.17 K | $10.94 M |
| 10/08/2026 | $21.96 | $21.94 (-0.09%) | $22.40 | $21.75 | 183.67 K | $10.97 M |
| 10/07/2026 | $22.70 | $21.99 (-3.13%) | $22.70 | $21.88 | 89.51 K | $11.00 M |
| 10/06/2026 | $21.75 | $22.85 (5.06%) | $22.99 | $21.67 | 257.68 K | $11.43 M |
| 10/05/2026 | $21.30 | $21.82 (2.44%) | $21.96 | $21.30 | 91.52 K | $10.91 M |
| 10/02/2026 | $21.50 | $21.55 (0.23%) | $21.58 | $21.28 | 105.22 K | $10.78 M |
| 10/01/2026 | $21.39 | $21.32 (-0.33%) | $21.87 | $21.27 | 80.20 K | $10.66 M |
| 09/30/2026 | $22.10 | $21.55 (-2.49%) | $22.16 | $21.41 | 197.68 K | $10.78 M |
| 09/29/2026 | $22.01 | $22.10 (0.41%) | $22.16 | $21.82 | 80.60 K | $11.05 M |
| 09/28/2026 | $22.00 | $21.93 (-0.32%) | $22.40 | $21.90 | 141.53 K | $10.97 M |
| 09/25/2026 | $22.42 | $22.11 (-1.38%) | $22.63 | $22.11 | 116.29 K | $11.06 M |
| 09/24/2026 | $22.30 | $22.40 (0.45%) | $22.54 | $22.30 | 65.52 K | $11.20 M |
| 09/23/2026 | $22.71 | $22.36 (-1.54%) | $22.94 | $22.35 | 148.94 K | $11.18 M |
| 09/22/2026 | $22.80 | $22.74 (-0.26%) | $22.98 | $22.60 | 185.36 K | $11.37 M |
| 09/21/2026 | $23.05 | $22.80 (-1.08%) | $23.21 | $22.75 | 179.84 K | $11.40 M |
| 09/18/2026 | $22.62 | $22.86 (1.06%) | $22.99 | $22.62 | 86.03 K | $11.43 M |
| 09/17/2026 | $23.08 | $22.72 (-1.56%) | $23.25 | $22.56 | 133.56 K | $11.36 M |
| 09/16/2026 | $23.11 | $22.88 (-1%) | $23.56 | $22.80 | 161.66 K | $11.44 M |
| 09/15/2026 | $23.03 | $23.25 (0.96%) | $23.40 | $22.66 | 165.38 K | $11.63 M |
| 09/14/2026 | $23.81 | $23.15 (-2.77%) | $23.96 | $23.09 | 210.13 K | $11.58 M |
| 09/11/2026 | $24.30 | $24.30 (0%) | $25.24 | $24.27 | 551.64 K | $12.15 M |
| 09/10/2026 | $25.04 | $24.25 (-3.15%) | $25.05 | $24.25 | 326.62 K | $12.13 M |
| 09/09/2026 | $25.00 | $24.75 (-1%) | $25.08 | $24.71 | 293.42 K | $12.38 M |
| 09/08/2026 | $25.00 | $25.00 (0%) | $25.15 | $24.99 | 338.97 K | $12.50 M |
| 09/04/2026 | $23.50 | $25.00 (6.38%) | $25.10 | $23.50 | 575.94 K | $12.50 M |
| 09/03/2026 | $23.00 | $23.50 (2.17%) | $23.67 | $22.94 | 350.11 K | $11.75 M |
| 09/02/2026 | $22.19 | $22.75 (2.52%) | $23.00 | $22.04 | 264.83 K | $11.38 M |
| 09/01/2026 | $22.87 | $22.00 (-3.8%) | $22.87 | $22.00 | 144.21 K | $11.00 M |
| 08/31/2026 | $22.58 | $22.62 (0.18%) | $22.97 | $22.25 | 161.43 K | $11.31 M |
| 08/28/2026 | $23.55 | $22.28 (-5.39%) | $23.58 | $22.20 | 241.35 K | $11.14 M |
| 08/27/2026 | $21.90 | $23.09 (5.43%) | $23.90 | $21.52 | 638.39 K | $11.55 M |
| 08/26/2026 | $22.75 | $21.90 (-3.74%) | $22.75 | $21.50 | 355.93 K | $10.95 M |
| 08/25/2026 | $22.85 | $22.69 (-0.7%) | $22.99 | $22.51 | 138.16 K | $11.35 M |
| 08/24/2026 | $23.15 | $22.80 (-1.51%) | $23.45 | $22.78 | 175.44 K | $11.40 M |
| 08/21/2026 | $23.25 | $23.24 (-0.04%) | $23.49 | $23.14 | 177.66 K | $11.62 M |
| 08/20/2026 | $23.55 | $23.41 (-0.59%) | $23.87 | $23.10 | 148.43 K | $11.71 M |
| 08/19/2026 | $23.35 | $23.75 (1.71%) | $23.82 | $23.28 | 171.00 K | $11.88 M |
| 08/18/2026 | $23.78 | $23.64 (-0.59%) | $23.90 | $23.50 | 219.00 K | $11.82 M |
| 08/17/2026 | $24.49 | $23.60 (-3.63%) | $24.65 | $23.60 | 448.00 K | $11.80 M |
| 08/14/2026 | $23.74 | $24.45 (2.99%) | $24.79 | $23.01 | 781.64 K | $12.23 M |
| 08/13/2026 | $22.50 | $22.95 (2%) | $23.20 | $22.50 | 2.35 M | $11.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
