Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reverse Cap Weighted US Large Cap ETF (NY: RVRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.63 17.71 17.63 17.71 1,200 +0.09(+0.49%)
Dec 30, 2019 17.66 17.66 17.63 17.63 1,660 -0.38(-2.10%)
Dec 27, 2019 18.03 18.04 18.01 18.01 2,500 -0.02(-0.13%)
Dec 26, 2019 18.05 18.05 18.01 18.03 1,243 +0.04(+0.21%)
Dec 24, 2019 18.02 18.02 17.99 17.99 800 -0.01(-0.07%)
Dec 23, 2019 17.99 18.03 17.99 18.00 1,880 +0.02(+0.10%)
Dec 20, 2019 17.95 17.99 17.95 17.98 1,400 +0.08(+0.47%)
Dec 19, 2019 17.88 17.90 17.88 17.90 1,506 +0.02(+0.14%)
Dec 18, 2019 17.83 17.88 17.83 17.88 921 +0.07(+0.41%)
Dec 17, 2019 17.79 17.80 17.79 17.80 1,672 +0.03(+0.18%)
Dec 16, 2019 17.81 17.82 17.77 17.77 2,919 +0.10(+0.57%)
Dec 13, 2019 17.74 17.74 17.65 17.67 2,900 -0.13(-0.74%)
Dec 12, 2019 17.60 17.80 17.60 17.80 1,912 +0.26(+1.49%)
Dec 11, 2019 17.54 17.54 17.50 17.54 1,679 +0.04(+0.23%)
Dec 10, 2019 17.47 17.52 17.47 17.50 3,104 -0.04(-0.25%)
Dec 09, 2019 17.53 17.59 17.53 17.54 2,325 -0.01(-0.07%)
Dec 06, 2019 17.58 17.59 17.56 17.56 4,500 +0.17(+1.00%)
Dec 05, 2019 17.41 17.41 17.35 17.38 3,886 +0.02(+0.14%)
Dec 04, 2019 17.32 17.36 17.31 17.36 835 +0.15(+0.90%)
Dec 03, 2019 17.15 17.20 17.15 17.20 1,588 -0.19(-1.10%)
Dec 02, 2019 17.53 17.53 17.40 17.40 1,490 -0.13(-0.74%)
Nov 29, 2019 17.56 17.57 17.53 17.53 1,500 -0.10(-0.56%)
Nov 27, 2019 17.59 17.62 17.59 17.62 400 +0.08(+0.45%)
Nov 26, 2019 17.54 17.54 17.53 17.54 2,389 -0.00(-0.02%)
Nov 25, 2019 17.40 17.55 17.40 17.55 2,433 +0.22(+1.29%)
Nov 22, 2019 17.35 17.35 17.30 17.32 1,400 +0.07(+0.42%)
Nov 21, 2019 17.38 17.38 17.23 17.25 2,045 -0.04(-0.24%)
Nov 20, 2019 17.33 17.37 17.23 17.29 3,795 -0.11(-0.64%)
Nov 19, 2019 17.36 17.41 17.36 17.41 1,364 -0.09(-0.54%)
Nov 18, 2019 17.49 17.50 17.45 17.50 6,650 -0.01(-0.06%)
Nov 15, 2019 17.49 17.52 17.48 17.51 4,400 +0.11(+0.66%)
Nov 14, 2019 17.26 17.40 17.26 17.40 3,828 +0.04(+0.24%)
Nov 13, 2019 17.35 17.36 17.31 17.35 13,385 -0.06(-0.37%)
Nov 12, 2019 17.41 17.50 17.41 17.42 2,375 -0.02(-0.13%)
Nov 11, 2019 17.42 17.47 17.42 17.44 5,825 -0.06(-0.34%)
Nov 08, 2019 17.43 17.50 17.43 17.50 1,800 +0.02(+0.10%)
Nov 07, 2019 17.56 17.56 17.47 17.48 3,374 +0.06(+0.34%)
Nov 06, 2019 17.50 17.50 17.38 17.42 5,553 -0.04(-0.22%)
Nov 05, 2019 17.50 17.56 17.45 17.46 2,357 +0.05(+0.29%)
Nov 04, 2019 17.36 17.41 17.36 17.41 91,061 +0.18(+1.03%)
Nov 01, 2019 17.10 17.23 17.10 17.23 2,500 +0.28(+1.67%)
Oct 31, 2019 17.00 17.00 16.88 16.95 2,081 -0.10(-0.56%)
Oct 30, 2019 17.06 17.06 16.98 17.05 3,040 -0.07(-0.44%)
Oct 29, 2019 17.11 17.14 17.08 17.12 4,056 +0.01(+0.08%)
Oct 28, 2019 17.13 17.15 17.11 17.11 8,497 +0.07(+0.38%)
Oct 25, 2019 16.93 17.06 16.92 17.04 5,000 +0.09(+0.51%)
Oct 24, 2019 17.00 17.00 16.88 16.95 3,899 -0.02(-0.12%)
Oct 23, 2019 16.87 16.98 16.87 16.98 4,796 +0.06(+0.35%)
Oct 22, 2019 16.80 16.94 16.80 16.92 3,783 +0.15(+0.87%)
Oct 21, 2019 16.76 16.81 16.76 16.77 6,018 +0.13(+0.78%)
Oct 18, 2019 16.62 16.68 16.61 16.64 5,500 -0.01(-0.09%)
Oct 17, 2019 16.66 16.66 16.64 16.65 695 +0.05(+0.33%)
Oct 16, 2019 16.67 16.69 16.60 16.60 2,752 -0.01(-0.07%)
Oct 15, 2019 16.47 16.66 16.47 16.61 6,749 +0.14(+0.82%)
Oct 14, 2019 16.39 16.48 16.39 16.48 2,600 -0.06(-0.37%)
Oct 11, 2019 16.49 16.64 16.49 16.54 2,400 +0.32(+1.99%)
Oct 10, 2019 16.12 16.25 16.12 16.21 6,058 +0.13(+0.82%)
Oct 09, 2019 16.16 16.16 16.08 16.08 2,020 +0.10(+0.62%)
Oct 08, 2019 16.07 16.07 15.98 15.98 800 -0.33(-2.00%)
Oct 07, 2019 16.33 16.38 16.31 16.31 2,185 -0.05(-0.31%)
Oct 04, 2019 16.28 16.36 16.25 16.36 900 +0.17(+1.06%)
Oct 03, 2019 16.03 16.19 15.88 16.19 2,045 +0.08(+0.51%)
Oct 02, 2019 16.30 16.30 16.09 16.11 23,226 -0.36(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.