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 21, 2021 22.97 22.97 22.97 0 +0.04(+0.17%)
May 20, 2021 22.93 22.98 22.90 22.93 71,491 +0.10(+0.43%)
May 19, 2021 22.53 22.83 22.50 22.83 10,899 -0.20(-0.87%)
May 18, 2021 23.26 23.26 23.03 23.03 2,063 -0.19(-0.81%)
May 17, 2021 23.04 23.23 23.04 23.22 89,744 -0.02(-0.09%)
May 14, 2021 23.17 23.26 23.03 23.24 4,211 +0.38(+1.68%)
May 13, 2021 22.68 22.90 22.62 22.86 282,966 +0.39(+1.72%)
May 12, 2021 23.00 23.00 22.47 22.47 10,942 -0.53(-2.30%)
May 11, 2021 23.19 23.19 22.87 23.00 10,392 -0.35(-1.51%)
May 10, 2021 23.54 23.64 23.35 23.35 5,429 -0.03(-0.14%)
May 07, 2021 22.91 23.40 22.90 23.38 13,140 +0.24(+1.06%)
May 06, 2021 22.90 23.14 22.90 23.14 5,497 +0.13(+0.56%)
May 05, 2021 22.94 23.04 22.93 23.01 80,520 +0.08(+0.35%)
May 04, 2021 22.91 22.93 22.78 22.93 2,331 +0.02(+0.07%)
May 03, 2021 22.94 23.00 22.91 22.91 3,333 +0.18(+0.80%)
Apr 30, 2021 23.08 23.08 22.73 22.73 1,900 -0.18(-0.77%)
Apr 29, 2021 22.88 22.91 22.88 22.91 571 +0.19(+0.83%)
Apr 28, 2021 22.72 22.77 22.72 22.72 1,171 +0.01(+0.05%)
Apr 27, 2021 22.63 22.72 22.63 22.71 1,152 +0.07(+0.31%)
Apr 26, 2021 22.74 22.74 22.63 22.64 958 +0.04(+0.19%)
Apr 23, 2021 22.52 22.60 22.32 22.60 3,500 +0.24(+1.06%)
Apr 22, 2021 23.58 23.58 22.35 22.36 1,854 -0.11(-0.47%)
Apr 21, 2021 21.99 22.47 21.99 22.47 445 +0.32(+1.44%)
Apr 20, 2021 22.04 22.16 22.04 22.15 3,846 -0.16(-0.70%)
Apr 19, 2021 22.35 22.35 22.26 22.30 3,051 -0.10(-0.46%)
Apr 16, 2021 22.44 22.44 22.34 22.41 1,900 +0.08(+0.34%)
Apr 15, 2021 22.17 22.33 21.97 22.33 21,283 +0.15(+0.68%)
Apr 14, 2021 21.97 22.28 21.97 22.18 10,862 +0.07(+0.30%)
Apr 13, 2021 22.07 22.12 22.05 22.11 5,530 -0.09(-0.42%)
Apr 12, 2021 22.13 22.21 22.12 22.21 10,868 +0.07(+0.33%)
Apr 09, 2021 22.12 22.19 22.03 22.13 9,000 +0.11(+0.51%)
Apr 08, 2021 22.00 22.02 21.99 22.02 9,000 +0.03(+0.14%)
Apr 07, 2021 22.06 22.06 21.97 21.99 1,677 -0.13(-0.59%)
Apr 06, 2021 22.09 22.12 22.06 22.12 40,616 +0.06(+0.27%)
Apr 05, 2021 22.02 22.06 22.00 22.06 2,845 +0.21(+0.96%)
Apr 01, 2021 21.70 21.85 21.70 21.85 3,000 +0.18(+0.83%)
Mar 31, 2021 21.70 21.77 21.67 21.67 4,308 +0.02(+0.11%)
Mar 30, 2021 21.62 21.65 21.62 21.65 377 +0.06(+0.27%)
Mar 29, 2021 21.87 21.87 21.51 21.59 3,948 -0.10(-0.48%)
Mar 26, 2021 21.45 21.69 21.45 21.69 21,500 +0.34(+1.60%)
Mar 25, 2021 21.00 21.35 21.00 21.35 4,368 +0.31(+1.47%)
Mar 24, 2021 21.22 21.22 21.04 21.04 1,525 +0.01(+0.03%)
Mar 23, 2021 21.23 21.34 20.98 21.03 5,522 -0.42(-1.94%)
Mar 22, 2021 21.40 21.49 21.36 21.45 5,417 -0.08(-0.37%)
Mar 19, 2021 21.68 21.68 21.53 21.53 11,800 +0.01(+0.02%)
Mar 18, 2021 21.84 21.89 21.52 21.52 5,377 -0.20(-0.93%)
Mar 17, 2021 21.68 21.73 21.59 21.73 2,297 +0.11(+0.49%)
Mar 16, 2021 21.82 21.82 21.62 21.62 4,036 -0.29(-1.32%)
Mar 15, 2021 21.99 21.99 21.76 21.91 4,939 +0.20(+0.93%)
Mar 12, 2021 21.62 21.71 21.61 21.71 10,300 +0.20(+0.92%)
Mar 11, 2021 21.56 21.66 21.51 21.51 5,260 +0.12(+0.57%)
Mar 10, 2021 21.26 21.42 21.26 21.39 5,198 +0.26(+1.22%)
Mar 09, 2021 21.58 21.58 21.13 21.13 15,324 -0.15(-0.69%)
Mar 08, 2021 21.16 21.45 21.08 21.28 4,320 +0.28(+1.35%)
Mar 05, 2021 20.52 20.99 20.35 20.99 5,800 +0.56(+2.76%)
Mar 04, 2021 20.27 20.47 20.08 20.43 5,032 -0.32(-1.52%)
Mar 03, 2021 20.74 20.95 20.74 20.74 2,278 +0.01(+0.04%)
Mar 02, 2021 20.75 20.83 20.72 20.74 26,499 -0.01(-0.07%)
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.