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 (%)
Jul 31, 2018 16.40 16.62 16.40 16.60 18,134 +0.10(+0.61%)
Jul 30, 2018 16.57 16.59 16.50 16.50 2,800 -0.02(-0.12%)
Jul 27, 2018 16.65 16.67 16.52 16.52 11,900 -0.08(-0.48%)
Jul 26, 2018 16.63 16.65 16.60 16.60 7,900 +0.10(+0.61%)
Jul 25, 2018 16.43 16.50 16.43 16.50 4,399 +0.08(+0.49%)
Jul 24, 2018 16.46 16.50 16.42 16.42 4,046 -0.06(-0.36%)
Jul 23, 2018 16.46 16.48 16.42 16.48 12,464 +0.03(+0.18%)
Jul 20, 2018 16.50 16.50 16.45 16.45 9,605 -0.11(-0.66%)
Jul 19, 2018 16.51 16.56 16.46 16.56 5,557 +0.07(+0.42%)
Jul 18, 2018 16.49 16.49 16.47 16.49 2,472 +0.04(+0.24%)
Jul 17, 2018 16.18 16.46 16.18 16.45 3,052 +0.05(+0.31%)
Jul 16, 2018 16.39 16.45 16.39 16.40 2,393 -0.11(-0.65%)
Jul 13, 2018 16.42 16.52 16.42 16.51 2,706 +0.07(+0.41%)
Jul 12, 2018 16.45 16.46 16.43 16.44 12,051 +0.03(+0.18%)
Jul 11, 2018 16.42 16.42 16.40 16.41 5,395 -0.09(-0.55%)
Jul 10, 2018 16.48 16.54 16.48 16.50 7,504 +0.02(+0.12%)
Jul 09, 2018 16.48 16.31 16.48 2,516 +0.17(+1.05%)
Jul 06, 2018 16.31 16.31 16.31 16.31 651 +0.12(+0.74%)
Jul 05, 2018 16.20 16.22 16.14 16.19 4,975 +0.04(+0.25%)
Jul 03, 2018 16.15 16.15 16.15 0 +0.11(+0.68%)
Jul 02, 2018 16.04 16.04 16.04 16.04 1,701 -0.20(-1.23%)
Jun 29, 2018 16.22 16.24 16.22 16.24 7,050 +0.08(+0.50%)
Jun 28, 2018 16.06 16.16 16.06 16.16 1,622 -0.04(-0.25%)
Jun 27, 2018 16.29 16.29 16.20 16.20 1,660 -0.03(-0.20%)
Jun 26, 2018 16.23 16.23 16.23 16.23 1,188 -0.01(-0.04%)
Jun 25, 2018 16.37 16.37 16.23 16.24 26,701 -0.16(-0.98%)
Jun 22, 2018 16.42 16.42 16.40 16.40 2,504 +0.01(+0.06%)
Jun 21, 2018 16.41 16.41 16.39 16.39 1,500 -0.01(-0.06%)
Jun 20, 2018 16.35 16.40 16.35 16.40 2,884 +0.04(+0.25%)
Jun 19, 2018 16.30 16.36 16.29 16.36 3,489 -0.07(-0.41%)
Jun 18, 2018 16.43 16.43 16.43 16.43 1,493 +0.05(+0.28%)
Jun 15, 2018 16.46 16.37 16.38 25,790 -0.08(-0.46%)
Jun 14, 2018 16.46 16.46 16.46 16.46 2,260 -0.01(-0.08%)
Jun 13, 2018 16.48 16.48 16.47 16.47 4,253 -0.04(-0.24%)
Jun 12, 2018 16.46 16.51 16.45 16.51 2,407 +0.08(+0.46%)
Jun 11, 2018 16.43 16.44 16.43 16.43 4,216 +0.07(+0.45%)
Jun 08, 2018 16.30 16.36 16.30 16.36 13,267 +0.06(+0.35%)
Jun 07, 2018 16.35 16.35 16.28 16.30 3,033 +0.07(+0.41%)
Jun 06, 2018 16.24 4,130 +0.08(+0.47%)
Jun 05, 2018 16.16 16.16 16.14 16.16 11,750 +0.09(+0.56%)
Jun 04, 2018 16.19 16.19 16.07 16.07 5,630 +0.00(+0.00%)
Jun 01, 2018 16.07 16.07 16.07 16.07 5,776 +0.07(+0.41%)
May 31, 2018 16.05 16.05 16.00 16.00 2,899 -0.09(-0.53%)
May 30, 2018 15.93 16.11 15.93 16.09 2,616 +0.26(+1.66%)
May 29, 2018 15.97 15.98 15.83 15.83 17,789 -0.16(-1.01%)
May 25, 2018 15.99 15.99 15.99 0 -0.06(-0.37%)
May 24, 2018 15.97 16.05 15.97 16.05 2,450 +0.13(+0.79%)
May 23, 2018 15.93 15.94 15.92 15.92 6,877 -0.07(-0.46%)
May 22, 2018 16.08 16.08 16.00 16.00 5,075 -0.04(-0.26%)
May 21, 2018 16.10 16.10 16.03 16.04 4,917 +0.11(+0.69%)
May 18, 2018 15.91 15.93 15.91 15.93 12,425 -0.07(-0.42%)
May 17, 2018 15.93 16.00 15.93 16.00 5,620 -0.00(-0.01%)
May 16, 2018 15.94 16.00 15.94 16.00 2,812 +0.14(+0.90%)
May 15, 2018 15.87 15.87 15.82 15.86 12,152 -0.10(-0.60%)
May 14, 2018 15.93 15.95 15.93 15.95 3,223 +0.04(+0.26%)
May 11, 2018 15.93 15.94 15.91 15.91 4,081 +0.08(+0.52%)
May 10, 2018 15.83 15.83 15.83 15.83 1,119 +0.07(+0.43%)
May 09, 2018 15.74 15.76 15.74 15.76 2,322 +0.14(+0.90%)
May 08, 2018 15.65 15.67 15.62 15.62 10,544 -0.05(-0.32%)
May 07, 2018 15.67 15.69 15.67 15.67 8,504 +0.07(+0.48%)
May 04, 2018 15.53 15.60 15.49 15.60 3,818 +0.11(+0.73%)
May 03, 2018 15.46 15.48 15.34 15.48 2,796 -0.13(-0.82%)
May 02, 2018 15.56 15.61 15.56 15.61 2,310 +0.11(+0.72%)
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.