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 (%)
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%)
May 01, 2018 15.62 15.62 15.49 15.50 3,822 -0.24(-1.53%)
Apr 30, 2018 15.87 15.87 15.74 15.74 7,302 -0.10(-0.63%)
Apr 27, 2018 15.76 15.84 15.76 15.84 5,197 +0.09(+0.57%)
Apr 26, 2018 15.67 15.75 15.67 15.75 2,827 +0.17(+1.09%)
Apr 25, 2018 15.56 15.59 15.54 15.58 7,438 -0.04(-0.25%)
Apr 24, 2018 15.77 15.78 15.62 15.62 3,524 -0.04(-0.26%)
Apr 23, 2018 15.67 15.67 15.64 15.66 2,276 +0.02(+0.13%)
Apr 20, 2018 15.74 15.74 15.64 15.64 15,529 -0.06(-0.36%)
Apr 19, 2018 15.79 15.79 15.70 15.70 2,450 -0.19(-1.19%)
Apr 18, 2018 15.91 15.91 15.89 15.89 1,645 +0.05(+0.34%)
Apr 17, 2018 15.81 15.87 15.78 15.83 3,706 +0.08(+0.53%)
Apr 16, 2018 15.67 15.75 15.64 15.75 1,495 +0.13(+0.83%)
Apr 13, 2018 15.69 15.69 15.62 15.62 3,450 -0.01(-0.04%)
Apr 12, 2018 15.62 15.63 15.62 15.63 6,400 +0.03(+0.17%)
Apr 11, 2018 15.59 15.61 15.59 15.60 1,265 -0.02(-0.12%)
Apr 10, 2018 15.50 15.62 15.50 15.62 4,115 +0.11(+0.73%)
Apr 09, 2018 15.40 15.51 15.37 15.51 2,561 +0.15(+0.94%)
Apr 06, 2018 15.62 15.66 15.28 15.36 16,468 -0.38(-2.41%)
Apr 05, 2018 15.59 15.74 15.59 15.74 15,219 +0.15(+0.95%)
Apr 04, 2018 15.35 15.61 15.34 15.59 1,660 +0.20(+1.32%)
Apr 03, 2018 15.29 15.39 15.22 15.39 8,700 +0.21(+1.40%)
Apr 02, 2018 15.82 15.82 15.14 15.18 30,793 -0.38(-2.46%)
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%)
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.