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 (%)
Mar 29, 2019 16.50 16.50 16.44 16.48 1,700 +0.08(+0.51%)
Mar 28, 2019 16.39 16.39 16.28 16.39 2,137 +0.11(+0.65%)
Mar 27, 2019 16.38 16.38 16.20 16.29 2,402 +0.02(+0.10%)
Mar 26, 2019 16.28 16.35 16.21 16.27 36,799 +0.11(+0.70%)
Mar 25, 2019 16.14 16.18 16.10 16.16 17,945 -0.01(-0.03%)
Mar 22, 2019 16.40 16.40 16.16 16.16 6,100 -0.36(-2.15%)
Mar 21, 2019 16.32 16.54 16.32 16.52 5,015 +0.21(+1.26%)
Mar 20, 2019 16.38 16.38 16.31 16.31 4,027 -0.12(-0.75%)
Mar 19, 2019 16.49 16.57 16.44 16.44 15,378 -0.04(-0.27%)
Mar 18, 2019 16.47 16.49 16.43 16.48 4,127 +0.10(+0.61%)
Mar 15, 2019 16.39 16.46 16.38 16.38 12,900 +0.01(+0.06%)
Mar 14, 2019 16.36 16.37 16.36 16.37 2,247 -0.03(-0.16%)
Mar 13, 2019 16.35 16.45 16.35 16.40 5,532 +0.10(+0.59%)
Mar 12, 2019 16.31 16.31 16.27 16.30 3,211 +0.05(+0.31%)
Mar 11, 2019 16.13 16.25 16.13 16.25 2,704 +0.20(+1.24%)
Mar 08, 2019 16.00 16.05 16.00 16.05 4,200 -0.07(-0.43%)
Mar 07, 2019 16.18 16.18 16.09 16.12 10,608 -0.14(-0.86%)
Mar 06, 2019 16.38 16.38 16.26 16.26 8,607 -0.17(-1.04%)
Mar 05, 2019 16.44 16.44 16.43 16.43 2,824 -0.04(-0.25%)
Mar 04, 2019 16.60 16.62 16.35 16.47 2,653 -0.08(-0.48%)
Mar 01, 2019 16.52 16.55 16.46 16.55 5,800 +0.13(+0.79%)
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%)
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.