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, 2018 16.04 16.04 15.68 15.68 9,512 -0.16(-1.01%)
Feb 27, 2018 16.09 16.09 15.84 15.84 1,517 -0.16(-1.00%)
Feb 26, 2018 15.99 16.00 15.99 16.00 59,050 +0.11(+0.69%)
Feb 23, 2018 15.79 15.89 15.78 15.89 1,723 +0.17(+1.08%)
Feb 22, 2018 15.86 15.89 15.72 15.72 12,806 -0.13(-0.82%)
Feb 21, 2018 15.68 15.93 15.68 15.85 3,030 -0.05(-0.31%)
Feb 20, 2018 15.87 15.90 15.87 15.90 922 -0.07(-0.44%)
Feb 16, 2018 15.97 15.97 15.97 0 +0.05(+0.31%)
Feb 15, 2018 15.86 15.92 15.80 15.92 6,258 +0.17(+1.08%)
Feb 14, 2018 15.45 15.75 15.45 15.75 1,485 +0.23(+1.48%)
Feb 13, 2018 15.41 15.53 15.41 15.52 1,868 +0.04(+0.26%)
Feb 12, 2018 15.37 15.53 15.35 15.48 1,785 +0.13(+0.85%)
Feb 09, 2018 15.35 15.35 14.84 15.35 31,912 -0.08(-0.52%)
Feb 08, 2018 15.78 15.78 15.40 15.43 5,505 -0.35(-2.19%)
Feb 07, 2018 15.80 15.80 15.76 15.78 2,300 +0.38(+2.46%)
Feb 06, 2018 14.92 15.45 14.92 15.40 6,076 -0.28(-1.80%)
Feb 05, 2018 16.07 16.07 15.45 15.68 8,580 -0.41(-2.56%)
Feb 02, 2018 16.40 16.40 16.09 16.09 5,207 -0.25(-1.53%)
Feb 01, 2018 16.38 16.42 16.34 16.34 5,395 -0.10(-0.61%)
Jan 31, 2018 16.49 16.49 16.37 16.44 2,348 -0.01(-0.06%)
Jan 30, 2018 16.49 16.49 16.44 16.45 6,681 -0.26(-1.56%)
Jan 29, 2018 16.71 16.74 16.70 16.71 2,874 -0.05(-0.30%)
Jan 26, 2018 16.68 16.76 16.68 16.76 2,091 +0.12(+0.72%)
Jan 25, 2018 16.64 16.66 16.63 16.64 3,340 -0.06(-0.36%)
Jan 24, 2018 16.76 16.76 16.70 16.70 1,846 +0.01(+0.06%)
Jan 23, 2018 16.59 16.71 16.59 16.69 2,869 +0.22(+1.34%)
Jan 22, 2018 16.48 16.48 16.47 16.47 1,406 -0.01(-0.06%)
Jan 19, 2018 16.40 16.48 16.38 16.48 1,396 +0.09(+0.53%)
Jan 18, 2018 16.42 16.42 16.36 16.39 3,347 -0.06(-0.35%)
Jan 17, 2018 16.38 16.45 16.35 16.45 1,694 +0.10(+0.61%)
Jan 16, 2018 16.46 16.30 16.35 2,802 -0.11(-0.67%)
Jan 12, 2018 16.46 16.46 16.46 0 +0.10(+0.61%)
Jan 11, 2018 16.21 16.36 16.21 16.36 650 +0.20(+1.23%)
Jan 10, 2018 16.16 16.16 16.15 16.16 2,690 -0.06(-0.35%)
Jan 09, 2018 16.37 16.37 16.22 16.22 10,978 -0.02(-0.10%)
Jan 08, 2018 16.22 16.27 16.16 16.23 2,360 +0.09(+0.59%)
Jan 05, 2018 16.14 16.14 16.14 16.14 624 +0.01(+0.06%)
Jan 04, 2018 16.09 16.14 16.09 16.13 648 +0.04(+0.25%)
Jan 03, 2018 16.05 16.09 16.05 16.09 399 +0.08(+0.50%)
Jan 02, 2018 16.09 16.09 15.97 16.01 1,660 +0.11(+0.69%)
Dec 29, 2017 15.90 15.90 15.90 0 -0.03(-0.19%)
Dec 28, 2017 15.90 15.93 15.90 15.93 1,211 -0.02(-0.13%)
Dec 27, 2017 15.98 15.99 15.95 15.95 3,688 -0.05(-0.31%)
Dec 26, 2017 15.98 16.00 15.98 16.00 419 +0.10(+0.63%)
Dec 22, 2017 15.90 15.90 15.85 15.90 1,483 -0.02(-0.15%)
Dec 21, 2017 15.88 15.92 15.88 15.92 399 +0.09(+0.56%)
Dec 20, 2017 15.84 15.84 15.84 15.84 12,043 -0.01(-0.09%)
Dec 19, 2017 15.94 15.94 15.85 15.85 310 -0.03(-0.19%)
Dec 18, 2017 15.88 15.88 15.86 15.88 1,809 +0.10(+0.63%)
Dec 15, 2017 15.77 15.78 15.76 15.78 600 +0.10(+0.64%)
Dec 14, 2017 15.71 15.71 15.68 15.68 736 -0.05(-0.32%)
Dec 13, 2017 15.75 15.76 15.72 15.73 3,335 -0.01(-0.06%)
Dec 12, 2017 15.73 15.77 15.70 15.74 36,508 +0.02(+0.13%)
Dec 11, 2017 15.73 15.73 15.72 15.72 833 +0.08(+0.53%)
Dec 08, 2017 15.67 15.67 15.63 15.64 2,864 +0.07(+0.43%)
Dec 07, 2017 15.54 15.57 15.54 15.57 4,012 +0.02(+0.13%)
Dec 06, 2017 15.55 15.55 15.55 15.55 1,101 -0.11(-0.70%)
Dec 05, 2017 15.66 15.68 15.66 15.66 559 -0.16(-1.01%)
Dec 04, 2017 16.56 16.56 16.56 15.82 2,980 +0.30(+1.97%)
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.