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 (%)
Aug 31, 2020 15.90 15.90 15.86 15.87 1,834 -0.15(-0.96%)
Aug 28, 2020 15.88 16.04 15.88 16.02 600 +0.12(+0.77%)
Aug 27, 2020 15.97 15.97 15.81 15.90 2,104 +0.11(+0.72%)
Aug 26, 2020 15.81 15.81 15.78 15.78 1,145 -0.09(-0.57%)
Aug 25, 2020 16.01 16.01 15.83 15.87 1,372 +0.01(+0.07%)
Aug 24, 2020 15.60 15.86 15.60 15.86 11,396 +0.34(+2.18%)
Aug 21, 2020 15.52 15.52 15.52 15.52 0 -0.06(-0.38%)
Aug 20, 2020 15.64 15.64 15.58 15.58 872 -0.12(-0.78%)
Aug 19, 2020 15.80 15.81 15.70 15.70 2,463 -0.06(-0.39%)
Aug 18, 2020 15.77 15.77 15.77 15.77 18 -0.16(-0.98%)
Aug 17, 2020 15.95 15.95 15.92 15.92 586 -0.03(-0.19%)
Aug 14, 2020 15.84 15.95 15.84 15.95 600 +0.07(+0.44%)
Aug 13, 2020 15.92 15.92 15.88 15.88 621 -0.12(-0.72%)
Aug 12, 2020 15.92 16.02 15.92 16.00 2,143 +0.04(+0.22%)
Aug 11, 2020 16.18 16.18 15.96 15.96 6,801 +0.02(+0.15%)
Aug 10, 2020 15.84 15.95 15.84 15.94 900 +0.33(+2.11%)
Aug 07, 2020 15.35 15.61 15.35 15.61 4,400 +0.21(+1.40%)
Aug 06, 2020 15.45 15.45 15.35 15.39 1,149 -0.04(-0.25%)
Aug 05, 2020 15.23 15.43 15.23 15.43 253 +0.22(+1.42%)
Aug 04, 2020 15.21 15.22 15.21 15.22 68,027 +0.07(+0.49%)
Aug 03, 2020 15.05 15.14 15.05 15.14 769 +0.06(+0.42%)
Jul 31, 2020 14.97 15.08 14.97 15.08 200 -0.10(-0.64%)
Jul 30, 2020 15.00 15.18 15.00 15.18 685 -0.14(-0.94%)
Jul 29, 2020 15.32 15.32 15.32 15.32 105 +0.30(+2.02%)
Jul 28, 2020 15.09 15.09 15.02 15.02 3,965 -0.10(-0.66%)
Jul 27, 2020 15.12 15.12 15.12 15.12 1 +0.04(+0.27%)
Jul 24, 2020 15.19 15.19 15.08 15.08 2,100 -0.14(-0.92%)
Jul 23, 2020 15.26 15.26 15.22 15.22 522 +0.04(+0.27%)
Jul 22, 2020 15.11 15.18 15.11 15.18 349 +0.10(+0.69%)
Jul 21, 2020 15.08 15.17 15.04 15.07 4,350 +0.22(+1.47%)
Jul 20, 2020 14.87 14.87 14.85 14.85 332 -0.17(-1.11%)
Jul 17, 2020 14.99 15.02 14.99 15.02 2,500 -0.03(-0.21%)
Jul 16, 2020 15.13 15.15 15.03 15.05 7,100 -0.01(-0.10%)
Jul 15, 2020 14.87 15.10 14.86 15.07 7,729 +0.54(+3.70%)
Jul 14, 2020 14.44 14.53 14.42 14.53 1,212 +0.22(+1.54%)
Jul 13, 2020 14.37 14.44 14.31 14.31 2,309 -0.01(-0.09%)
Jul 10, 2020 13.91 14.32 13.91 14.32 2,500 +0.30(+2.16%)
Jul 09, 2020 14.02 14.07 14.02 14.02 541 -0.34(-2.38%)
Jul 08, 2020 14.24 14.36 14.24 14.36 513 +0.04(+0.29%)
Jul 07, 2020 14.47 14.49 14.32 14.32 6,059 -0.32(-2.16%)
Jul 06, 2020 14.58 14.64 14.58 14.64 3,193 +0.17(+1.18%)
Jul 02, 2020 14.69 14.69 14.47 14.47 3,400 +0.10(+0.70%)
Jul 01, 2020 14.51 14.51 14.37 14.37 193 -0.12(-0.86%)
Jun 30, 2020 14.26 14.49 14.26 14.49 15,180 +0.20(+1.40%)
Jun 29, 2020 14.25 14.29 14.25 14.29 272 +0.36(+2.56%)
Jun 26, 2020 13.93 13.93 13.93 13.93 100 -0.28(-1.94%)
Jun 25, 2020 14.03 14.21 13.93 14.21 3,880 +0.10(+0.74%)
Jun 24, 2020 14.27 14.30 14.11 14.11 2,402 -0.59(-4.03%)
Jun 23, 2020 14.67 14.76 14.67 14.70 2,358 +0.06(+0.40%)
Jun 22, 2020 14.58 14.70 14.53 14.64 9,125 -0.02(-0.15%)
Jun 19, 2020 14.55 14.66 14.55 14.66 1,400 -0.12(-0.81%)
Jun 18, 2020 14.78 14.78 14.78 14.78 70 -0.05(-0.31%)
Jun 17, 2020 14.93 14.93 14.83 14.83 5,503 -0.11(-0.76%)
Jun 16, 2020 15.14 15.14 14.76 14.94 9,034 +0.28(+1.94%)
Jun 15, 2020 14.27 14.68 14.27 14.65 4,172 +0.13(+0.87%)
Jun 12, 2020 14.28 14.53 14.28 14.53 100 +0.24(+1.67%)
Jun 11, 2020 14.71 14.73 14.26 14.29 14,943 -1.03(-6.73%)
Jun 10, 2020 15.43 15.43 15.32 15.32 2,261 -0.41(-2.60%)
Jun 09, 2020 16.05 16.05 15.73 15.73 15,623 -0.39(-2.44%)
Jun 08, 2020 16.00 16.12 15.93 16.12 19,643 +0.41(+2.61%)
Jun 05, 2020 15.85 15.87 15.71 15.71 188,500 +0.51(+3.37%)
Jun 04, 2020 15.11 15.21 15.11 15.20 581 +0.05(+0.33%)
Jun 03, 2020 14.95 15.18 14.95 15.15 2,703 +0.45(+3.05%)
Jun 02, 2020 14.65 14.70 14.62 14.70 701 +0.16(+1.09%)
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.