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, 2018 15.56 15.56 15.56 0 +0.19(+1.24%)
Mar 28, 2018 15.42 15.42 15.36 15.37 6,695 +0.04(+0.26%)
Mar 27, 2018 15.49 15.55 15.33 15.33 4,190 -0.18(-1.16%)
Mar 26, 2018 15.44 15.51 15.29 15.51 3,200 +0.19(+1.24%)
Mar 23, 2018 15.58 15.58 15.32 15.32 4,494 -0.19(-1.23%)
Mar 22, 2018 15.75 15.75 15.51 15.51 3,710 -0.34(-2.15%)
Mar 21, 2018 15.81 15.85 15.80 15.85 2,500 +0.06(+0.38%)
Mar 20, 2018 15.80 15.82 15.79 15.79 7,359 +0.07(+0.45%)
Mar 19, 2018 15.88 15.89 15.72 15.72 2,753 -0.23(-1.47%)
Mar 16, 2018 15.91 15.95 15.90 15.95 2,870 +0.00(+0.03%)
Mar 15, 2018 15.95 15.95 15.95 15.95 50,138 +0.01(+0.06%)
Mar 14, 2018 16.07 16.09 15.94 15.94 8,359 -0.11(-0.69%)
Mar 13, 2018 16.21 16.22 16.05 16.05 3,855 -0.07(-0.43%)
Mar 12, 2018 16.27 16.27 16.12 16.12 10,121 +0.02(+0.09%)
Mar 09, 2018 16.04 16.10 16.03 16.10 1,730 +0.22(+1.42%)
Mar 08, 2018 16.07 16.07 15.86 15.88 59,532 +0.01(+0.06%)
Mar 07, 2018 15.94 15.83 15.87 116,841 -0.01(-0.06%)
Mar 06, 2018 15.85 15.90 15.81 15.88 7,962 +0.02(+0.13%)
Mar 05, 2018 15.61 15.86 15.61 15.86 6,587 +0.25(+1.60%)
Mar 02, 2018 15.38 15.61 15.38 15.61 22,345 +0.11(+0.71%)
Mar 01, 2018 15.63 15.67 15.45 15.50 27,616 -0.18(-1.15%)
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%)
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.