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 (%)
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%)
Jun 01, 2020 14.54 14.54 14.54 14.54 40 +0.19(+1.35%)
May 29, 2020 14.22 14.35 14.20 14.35 136,000 -0.03(-0.24%)
May 28, 2020 14.46 14.56 14.39 14.39 9,556 -0.14(-0.99%)
May 27, 2020 14.38 14.53 14.38 14.53 428,369 +0.36(+2.58%)
May 26, 2020 14.11 14.20 14.11 14.16 2,100 +0.48(+3.54%)
May 22, 2020 13.68 13.68 13.68 13.68 100 +0.00(+0.02%)
May 21, 2020 13.73 13.73 13.68 13.68 441 -0.03(-0.22%)
May 20, 2020 13.66 13.71 13.66 13.71 608 +0.20(+1.51%)
May 19, 2020 13.62 13.65 13.50 13.50 19,732 -0.16(-1.14%)
May 18, 2020 13.66 13.66 13.66 13.66 13 +0.70(+5.39%)
May 15, 2020 12.96 12.96 12.96 12.96 100 +0.06(+0.43%)
May 14, 2020 12.90 12.91 12.90 12.91 176 +0.12(+0.97%)
May 13, 2020 12.73 12.78 12.73 12.78 898 -0.43(-3.28%)
May 12, 2020 13.22 13.22 13.22 13.22 70 -0.37(-2.69%)
May 11, 2020 13.58 13.58 13.58 13.58 13 -0.14(-1.03%)
May 08, 2020 13.70 13.72 13.70 13.72 500 +0.40(+3.01%)
May 07, 2020 13.35 13.35 13.32 13.32 2,067 +0.18(+1.35%)
May 06, 2020 13.11 13.14 13.11 13.14 440 -0.17(-1.31%)
May 05, 2020 13.27 13.45 13.27 13.32 2,166 +0.09(+0.69%)
May 04, 2020 13.23 13.23 13.23 13.23 67 +0.01(+0.04%)
May 01, 2020 13.23 13.23 13.22 13.22 500 -0.45(-3.31%)
Apr 30, 2020 13.67 13.68 13.67 13.68 403 -0.30(-2.18%)
Apr 29, 2020 14.04 14.04 13.98 13.98 599 +0.30(+2.18%)
Apr 28, 2020 13.74 13.74 13.68 13.68 1,692 +0.24(+1.82%)
Apr 27, 2020 13.01 13.44 13.01 13.44 3,986 +0.41(+3.13%)
Apr 24, 2020 13.03 13.03 13.03 13.03 100 +0.16(+1.27%)
Apr 23, 2020 12.97 13.02 12.87 12.87 7,770 +0.07(+0.51%)
Apr 22, 2020 12.80 12.80 12.80 12.80 26 +0.16(+1.27%)
Apr 21, 2020 12.68 12.68 12.64 12.64 112 -0.35(-2.69%)
Apr 20, 2020 13.00 13.14 12.94 12.99 2,037 -0.25(-1.90%)
Apr 17, 2020 13.13 13.24 13.10 13.24 1,200 +0.52(+4.06%)
Apr 16, 2020 13.06 13.06 12.59 12.72 7,369 -0.06(-0.50%)
Apr 15, 2020 12.76 12.91 12.76 12.79 1,572 -0.49(-3.68%)
Apr 14, 2020 13.28 13.28 13.28 13.28 0 +0.28(+2.14%)
Apr 13, 2020 13.86 13.86 12.99 13.00 504 -0.36(-2.70%)
Apr 09, 2020 13.39 13.39 13.31 13.36 400 +0.62(+4.86%)
Apr 08, 2020 12.62 12.74 12.62 12.74 2,999 +0.27(+2.17%)
Apr 07, 2020 12.64 12.84 12.47 12.47 3,066 +0.21(+1.69%)
Apr 06, 2020 12.26 12.26 12.26 12.26 35 +0.93(+8.16%)
Apr 03, 2020 11.25 11.34 11.25 11.34 1,000 -0.14(-1.19%)
Apr 02, 2020 11.40 11.56 11.40 11.47 10,014 +0.05(+0.43%)
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.