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 31, 2020 12.19 12.24 12.00 12.05 16,893 -0.16(-1.29%)
Mar 30, 2020 12.01 12.21 12.01 12.21 431 +0.16(+1.36%)
Mar 27, 2020 11.82 12.26 11.82 12.04 2,700 -0.38(-3.05%)
Mar 26, 2020 12.05 12.42 11.99 12.42 6,310 +0.58(+4.86%)
Mar 25, 2020 11.49 12.20 11.48 11.84 10,722 +0.41(+3.63%)
Mar 24, 2020 11.08 11.43 11.08 11.43 2,610 +1.01(+9.69%)
Mar 23, 2020 10.53 10.59 10.34 10.42 5,032 -0.26(-2.43%)
Mar 20, 2020 11.50 11.50 10.68 10.68 15,000 -0.61(-5.37%)
Mar 19, 2020 11.32 11.40 11.29 11.29 6,216 +0.15(+1.30%)
Mar 18, 2020 11.43 11.49 10.72 11.14 35,914 -0.90(-7.46%)
Mar 17, 2020 11.76 12.15 11.52 12.04 16,473 +0.48(+4.12%)
Mar 16, 2020 11.70 12.19 11.56 11.56 11,898 -1.44(-11.05%)
Mar 13, 2020 12.70 13.00 12.21 13.00 1,400 +0.66(+5.34%)
Mar 12, 2020 12.99 12.99 12.28 12.34 9,551 -1.31(-9.62%)
Mar 11, 2020 13.97 13.97 13.65 13.65 1,121 -0.76(-5.28%)
Mar 10, 2020 14.02 14.41 13.66 14.41 3,976 +0.46(+3.31%)
Mar 09, 2020 14.45 14.61 13.95 13.95 3,490 -1.28(-8.40%)
Mar 06, 2020 15.15 15.23 14.95 15.23 3,600 -0.34(-2.19%)
Mar 05, 2020 15.77 15.77 15.57 15.57 10,431 -0.59(-3.64%)
Mar 04, 2020 15.75 16.16 15.75 16.16 2,605 +0.50(+3.17%)
Mar 03, 2020 15.93 16.32 15.66 15.66 13,513 -0.35(-2.19%)
Mar 02, 2020 15.45 16.01 15.45 16.01 8,436 +0.47(+3.05%)
Feb 28, 2020 15.46 15.54 15.27 15.54 26,500 -0.28(-1.77%)
Feb 27, 2020 15.96 15.96 15.82 15.82 2,710 -0.58(-3.53%)
Feb 26, 2020 16.77 16.77 16.40 16.40 19,949 -0.23(-1.39%)
Feb 25, 2020 17.23 17.23 16.63 16.63 4,944 -0.62(-3.60%)
Feb 24, 2020 17.32 17.34 17.25 17.25 1,168 -0.54(-3.05%)
Feb 21, 2020 17.81 17.81 17.78 17.80 900 -0.17(-0.94%)
Feb 20, 2020 17.93 17.96 17.93 17.96 1,176 +0.05(+0.28%)
Feb 19, 2020 17.90 17.93 17.90 17.91 1,480 +0.06(+0.36%)
Feb 18, 2020 17.91 17.91 17.85 17.85 5,485 -0.07(-0.42%)
Feb 14, 2020 17.92 17.94 17.89 17.92 4,400 -0.02(-0.09%)
Feb 13, 2020 17.93 17.95 17.93 17.94 1,855 -0.07(-0.36%)
Feb 12, 2020 17.98 18.01 17.98 18.01 1,752 +0.15(+0.82%)
Feb 11, 2020 17.84 17.88 17.84 17.86 1,424 +0.14(+0.80%)
Feb 10, 2020 17.67 17.72 17.65 17.72 2,707 +0.04(+0.20%)
Feb 07, 2020 17.75 17.80 17.68 17.68 1,200 -0.20(-1.12%)
Feb 06, 2020 17.94 17.94 17.88 17.88 1,700 -0.04(-0.20%)
Feb 05, 2020 17.82 17.92 17.82 17.92 1,917 +0.35(+1.99%)
Feb 04, 2020 17.59 17.64 17.57 17.57 4,680 +0.26(+1.48%)
Feb 03, 2020 17.34 17.43 17.31 17.31 2,054 +0.07(+0.43%)
Jan 31, 2020 17.46 17.47 17.24 17.24 1,200 -0.34(-1.92%)
Jan 30, 2020 17.39 17.58 17.39 17.58 1,341 +0.01(+0.05%)
Jan 29, 2020 17.68 17.71 17.57 17.57 1,447 -0.04(-0.25%)
Jan 28, 2020 17.51 17.61 17.49 17.61 2,376 +0.14(+0.83%)
Jan 27, 2020 17.60 17.60 17.47 17.47 8,027 -0.29(-1.65%)
Jan 24, 2020 17.93 17.95 17.68 17.76 1,500 -0.20(-1.14%)
Jan 23, 2020 17.77 17.96 17.77 17.96 1,041 +0.06(+0.33%)
Jan 22, 2020 18.00 18.00 17.90 17.90 4,050 -0.04(-0.23%)
Jan 21, 2020 17.98 17.99 17.95 17.95 936 -0.13(-0.71%)
Jan 17, 2020 18.10 18.13 18.07 18.07 1,500 +0.02(+0.10%)
Jan 16, 2020 18.01 18.05 18.00 18.05 1,304 +0.18(+1.00%)
Jan 15, 2020 17.86 17.90 17.86 17.88 1,355 +0.03(+0.18%)
Jan 14, 2020 17.81 17.84 17.78 17.84 1,498 +0.06(+0.32%)
Jan 13, 2020 17.68 17.79 17.67 17.79 1,315 +0.11(+0.60%)
Jan 10, 2020 17.84 17.84 17.68 17.68 14,100 -0.03(-0.18%)
Jan 09, 2020 17.69 17.71 17.69 17.71 1,331 +0.04(+0.22%)
Jan 08, 2020 17.65 17.68 17.65 17.67 1,086 +0.02(+0.12%)
Jan 07, 2020 17.66 17.70 17.62 17.65 8,345 +0.03(+0.16%)
Jan 06, 2020 17.53 17.64 17.52 17.62 4,599 +0.00(+0.03%)
Jan 03, 2020 17.59 17.62 17.59 17.62 2,400 -0.07(-0.42%)
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.