Skip to main content

Corgi RIVN 2x Daily ETF

RIVCBATSCorgiEquity

$11.94Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$278.83K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$12.79$27.71
Volume (live)
-
Avg. volume (3M)
1.46K

RIVC ETF Historical Prices: Corgi RIVN 2x Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

RIVC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RIVC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily68 records
Showing 1-50 of 68
Scroll for more columns
RIVC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202612.7912.7911.9311.9411.945.32K
Oct 15, 202613.0613.0613.0613.0613.0688
Oct 14, 202613.1713.1712.7912.8012.8013.02K
Oct 13, 202614.0414.0413.7813.7813.781.11K
Oct 12, 202614.4514.4514.0414.0414.04462
Oct 9, 202614.9215.0714.9215.0715.07120
Oct 8, 202615.8415.8415.8415.8415.8417
Oct 7, 202615.9115.9115.8115.8115.812.61K
Oct 6, 202616.2916.2916.1616.2216.22300
Oct 5, 202616.0416.3716.0416.3716.37308
Oct 2, 202615.6416.1315.2115.6415.648.10K
Oct 1, 202617.1117.1116.8916.8916.891.24K
Sep 30, 202617.7817.7817.3417.3417.34209
Sep 29, 202617.3917.3917.3917.3917.397
Sep 28, 202617.4917.4916.9616.9616.964.95K
Sep 25, 202618.4718.5518.4718.5518.55923
Sep 24, 202618.5718.5717.7718.3018.30974
Sep 23, 202617.3117.6117.1817.6117.612.94K
Sep 22, 202618.4318.5817.8417.8417.84333
Sep 21, 202618.5518.5518.4618.4618.46162
Sep 18, 202618.2918.2917.4217.5417.54830
Sep 17, 202618.9520.2118.6518.6518.65985
Sep 16, 202618.4518.4917.5418.1018.104.04K
Sep 15, 202618.8718.8718.8718.8718.8750
Sep 14, 202619.6319.6319.6319.6319.6314
Sep 11, 202620.1420.1420.1420.1420.147
Sep 10, 202620.2320.2320.2320.2320.239
Sep 9, 202620.0220.0220.0220.0220.027
Sep 8, 202620.5120.5120.5120.5120.517
Sep 4, 202619.5219.5219.5219.5219.527
Sep 3, 202619.9319.9319.9319.9319.9326
Sep 2, 202619.1419.1719.1419.1719.17110
Sep 1, 202619.0319.0318.9118.9118.91111
Aug 31, 202620.3320.3320.3320.3320.3314
Aug 28, 202620.3920.3920.3920.3920.397
Aug 27, 202622.4222.4222.4222.4222.427
Aug 26, 202621.0421.0421.0421.0421.0411
Aug 25, 202622.2822.2822.2822.2822.2810
Aug 24, 202622.0222.0222.0222.0222.029
Aug 21, 202621.3722.9021.3722.9022.90467
Aug 20, 202620.1020.3820.1020.3820.38177
Aug 19, 202618.9519.6718.9519.6719.67197
Aug 18, 202617.4717.4717.4717.4717.4714
Aug 17, 202617.6417.6417.6417.6417.6320
Aug 14, 202618.9418.9418.9418.9418.948
Aug 13, 202620.2220.2220.2220.2220.227
Aug 12, 202620.5020.5020.5020.5020.507
Aug 11, 202621.6421.6421.6421.6421.6415
Aug 10, 202621.7321.7321.7321.7321.7335
Aug 7, 202620.7120.7120.5620.5620.56209
Show:
of 68

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi RIVN 2x Daily ETF Historical Prices

What is OHLC data for RIVC?

OHLC stands for Open, High, Low, Close - the four key price points for RIVC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RIVC?

The adjusted close price for RIVC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RIVC price history go?

RIVC historical price data is available from the ETF's inception on Jul 13, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RIVC data?

RIVC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RIVC?

Trading volume for RIVC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.