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 (%)
Feb 28, 2019 16.42 16.46 16.41 16.42 5,498 -0.05(-0.31%)
Feb 27, 2019 16.46 16.47 16.40 16.47 2,565 +0.00(+0.00%)
Feb 26, 2019 16.56 16.56 16.47 16.47 1,710 -0.06(-0.36%)
Feb 25, 2019 16.60 16.62 16.53 16.53 5,777 +0.02(+0.11%)
Feb 22, 2019 16.48 16.52 16.43 16.51 13,700 +0.09(+0.53%)
Feb 21, 2019 16.42 16.46 16.37 16.42 3,207 -0.05(-0.28%)
Feb 20, 2019 16.40 16.48 16.40 16.47 2,637 +0.06(+0.36%)
Feb 19, 2019 16.31 16.41 16.31 16.41 2,562 +0.05(+0.31%)
Feb 15, 2019 16.32 16.36 16.32 16.36 5,000 +0.13(+0.82%)
Feb 14, 2019 16.17 16.25 16.16 16.23 7,601 -0.03(-0.17%)
Feb 13, 2019 16.27 16.29 16.25 16.25 3,163 +0.09(+0.53%)
Feb 12, 2019 16.08 16.19 16.08 16.17 4,315 +0.23(+1.45%)
Feb 11, 2019 15.90 15.94 15.88 15.94 6,976 +0.09(+0.55%)
Feb 08, 2019 15.82 15.85 15.76 15.85 8,200 +0.03(+0.17%)
Feb 07, 2019 15.90 15.92 15.74 15.82 1,689 -0.13(-0.80%)
Feb 06, 2019 15.93 15.95 15.92 15.95 2,065 -0.01(-0.03%)
Feb 05, 2019 15.91 15.96 15.90 15.96 3,473 +0.09(+0.54%)
Feb 04, 2019 15.74 15.87 15.74 15.87 4,396 +0.08(+0.48%)
Feb 01, 2019 15.82 15.82 15.79 15.79 600 +0.04(+0.22%)
Jan 31, 2019 15.67 15.76 15.64 15.76 2,411 +0.08(+0.53%)
Jan 30, 2019 15.56 15.68 15.54 15.68 1,900 +0.14(+0.92%)
Jan 29, 2019 15.52 15.53 15.51 15.53 5,506 +0.02(+0.14%)
Jan 28, 2019 15.45 15.51 15.44 15.51 24,130 -0.05(-0.31%)
Jan 25, 2019 15.52 15.56 15.52 15.56 3,400 +0.20(+1.30%)
Jan 24, 2019 15.36 15.38 15.34 15.36 2,776 +0.10(+0.67%)
Jan 23, 2019 15.27 15.39 15.13 15.26 18,146 -0.00(-0.00%)
Jan 22, 2019 15.45 15.45 15.25 15.26 1,657 -0.25(-1.62%)
Jan 18, 2019 15.43 15.53 15.42 15.51 2,800 +0.23(+1.53%)
Jan 17, 2019 15.15 15.30 15.15 15.28 5,470 +0.13(+0.85%)
Jan 16, 2019 15.16 15.16 15.10 15.15 2,982 +0.06(+0.39%)
Jan 15, 2019 15.11 15.11 15.05 15.09 2,521 +0.08(+0.51%)
Jan 14, 2019 14.96 15.05 14.96 15.01 3,558 -0.06(-0.38%)
Jan 11, 2019 15.00 15.07 15.00 15.07 5,800 +0.03(+0.20%)
Jan 10, 2019 14.86 15.04 14.85 15.04 17,051 +0.09(+0.57%)
Jan 09, 2019 14.92 15.02 14.92 14.95 8,070 +0.11(+0.77%)
Jan 08, 2019 14.79 14.85 14.70 14.84 7,468 +0.18(+1.24%)
Jan 07, 2019 14.51 14.75 14.51 14.66 3,727 +0.21(+1.44%)
Jan 04, 2019 14.23 14.45 14.23 14.45 11,700 +0.46(+3.29%)
Jan 03, 2019 14.20 14.20 13.99 13.99 1,834 -0.24(-1.66%)
Jan 02, 2019 14.04 14.25 14.02 14.23 1,522 +0.12(+0.83%)
Dec 31, 2018 14.21 14.21 14.06 14.11 9,500 +0.03(+0.21%)
Dec 28, 2018 14.18 14.20 14.04 14.08 4,500 -0.19(-1.31%)
Dec 27, 2018 14.01 14.27 13.93 14.27 7,494 +0.10(+0.70%)
Dec 26, 2018 13.85 14.17 13.52 14.17 1,730 +0.58(+4.25%)
Dec 24, 2018 13.69 13.73 13.59 13.59 2,500 -0.32(-2.30%)
Dec 21, 2018 14.08 14.38 13.91 13.91 12,100 -0.24(-1.67%)
Dec 20, 2018 14.28 14.28 14.15 14.15 1,630 -0.28(-1.97%)
Dec 19, 2018 14.68 14.68 14.38 14.43 6,911 -0.24(-1.63%)
Dec 18, 2018 14.78 14.78 14.67 14.67 2,343 +0.01(+0.04%)
Dec 17, 2018 14.89 14.99 14.61 14.66 5,509 -0.36(-2.38%)
Dec 14, 2018 15.13 15.14 15.02 15.02 1,800 -0.20(-1.33%)
Dec 13, 2018 15.36 15.36 15.22 15.22 2,461 -0.11(-0.72%)
Dec 12, 2018 15.44 15.50 15.33 15.33 11,769 +0.07(+0.49%)
Dec 11, 2018 15.51 15.52 15.26 15.26 3,492 -0.04(-0.26%)
Dec 10, 2018 15.38 15.38 15.22 15.30 3,576 -0.07(-0.43%)
Dec 07, 2018 15.72 15.72 15.33 15.37 2,100 -0.25(-1.63%)
Dec 06, 2018 15.65 15.65 15.35 15.62 5,871 -0.16(-1.01%)
Dec 04, 2018 16.29 16.29 15.78 15.78 5,300 -0.52(-3.18%)
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.