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 (%)
Aug 30, 2019 16.07 16.07 16.00 16.00 3,500 +0.06(+0.35%)
Aug 29, 2019 15.91 15.97 15.86 15.94 5,126 +0.33(+2.09%)
Aug 28, 2019 15.58 15.69 15.58 15.62 3,961 +0.06(+0.42%)
Aug 27, 2019 15.77 15.77 15.55 15.55 23,753 -0.11(-0.73%)
Aug 26, 2019 15.73 15.73 15.61 15.66 3,488 +0.11(+0.73%)
Aug 23, 2019 15.92 16.01 15.55 15.55 1,700 -0.51(-3.18%)
Aug 22, 2019 16.12 16.12 15.99 16.06 8,220 +0.04(+0.24%)
Aug 21, 2019 15.96 16.03 15.96 16.02 4,330 +0.14(+0.85%)
Aug 20, 2019 15.91 15.97 15.89 15.89 4,765 -0.16(-1.01%)
Aug 19, 2019 15.99 16.07 15.99 16.05 5,143 +0.20(+1.27%)
Aug 16, 2019 15.74 15.85 15.74 15.85 4,200 +0.25(+1.59%)
Aug 15, 2019 15.63 15.68 15.57 15.60 11,071 -0.08(-0.50%)
Aug 14, 2019 15.91 15.91 15.68 15.68 3,508 -0.50(-3.08%)
Aug 13, 2019 16.30 16.35 16.10 16.18 4,567 +0.17(+1.04%)
Aug 12, 2019 16.15 16.15 15.99 16.01 10,598 -0.24(-1.49%)
Aug 09, 2019 16.35 16.35 16.24 16.25 5,400 -0.18(-1.08%)
Aug 08, 2019 16.37 16.43 16.37 16.43 1,736 +0.26(+1.58%)
Aug 07, 2019 16.01 16.18 15.98 16.18 8,072 +0.04(+0.22%)
Aug 06, 2019 16.01 16.15 15.97 16.14 15,822 +0.11(+0.70%)
Aug 05, 2019 16.40 16.40 16.00 16.03 3,425 -0.45(-2.74%)
Aug 02, 2019 16.65 16.65 16.44 16.48 7,000 -0.13(-0.79%)
Aug 01, 2019 16.70 16.97 16.60 16.61 9,783 -0.34(-1.98%)
Jul 31, 2019 17.11 17.11 16.95 16.95 4,141 -0.11(-0.65%)
Jul 30, 2019 16.91 17.06 16.91 17.06 4,019 +0.01(+0.07%)
Jul 29, 2019 17.19 17.19 17.01 17.05 2,431 -0.06(-0.34%)
Jul 26, 2019 17.05 17.10 17.04 17.10 20,600 +0.08(+0.47%)
Jul 25, 2019 17.09 17.10 17.01 17.02 2,324 -0.14(-0.82%)
Jul 24, 2019 17.02 17.17 17.02 17.17 10,586 +0.14(+0.83%)
Jul 23, 2019 16.91 17.02 16.88 17.02 3,699 +0.18(+1.06%)
Jul 22, 2019 16.96 16.96 16.84 16.85 2,926 -0.05(-0.27%)
Jul 19, 2019 16.99 16.99 16.89 16.89 1,300 -0.03(-0.17%)
Jul 18, 2019 16.86 16.92 16.86 16.92 3,574 +0.03(+0.19%)
Jul 17, 2019 17.03 17.03 16.89 16.89 3,975 -0.18(-1.05%)
Jul 16, 2019 17.04 17.11 17.04 17.07 8,909 +0.01(+0.03%)
Jul 15, 2019 17.10 17.10 17.04 17.06 5,729 -0.03(-0.20%)
Jul 12, 2019 16.98 17.10 16.98 17.09 3,800 +0.16(+0.95%)
Jul 11, 2019 16.93 16.93 16.87 16.93 3,012 +0.00(+0.02%)
Jul 10, 2019 16.97 16.99 16.91 16.93 3,702 -0.02(-0.09%)
Jul 09, 2019 16.88 16.95 16.87 16.95 2,807 -0.03(-0.17%)
Jul 08, 2019 16.96 17.06 16.96 16.98 2,747 -0.08(-0.50%)
Jul 05, 2019 16.99 17.09 16.94 17.06 149,000 -0.01(-0.04%)
Jul 03, 2019 16.97 17.07 16.97 17.07 7,700 +0.15(+0.89%)
Jul 02, 2019 16.95 16.96 16.89 16.92 8,174 -0.05(-0.29%)
Jul 01, 2019 17.10 17.10 16.95 16.96 5,415 +0.10(+0.57%)
Jun 28, 2019 16.81 16.87 16.79 16.87 1,700 +0.16(+0.95%)
Jun 27, 2019 16.65 16.72 16.65 16.71 17,413 +0.13(+0.80%)
Jun 26, 2019 16.54 16.63 16.54 16.58 1,475 -0.00(-0.01%)
Jun 25, 2019 16.65 16.65 16.58 16.58 3,611 -0.08(-0.47%)
Jun 24, 2019 16.73 16.75 16.66 16.66 8,020 -0.12(-0.74%)
Jun 21, 2019 16.74 16.82 16.74 16.78 23,700 -0.04(-0.22%)
Jun 20, 2019 16.78 16.82 16.70 16.82 4,835 +0.14(+0.81%)
Jun 19, 2019 16.64 16.70 16.61 16.68 5,793 +0.08(+0.46%)
Jun 18, 2019 16.58 16.61 16.58 16.61 2,102 +0.15(+0.94%)
Jun 17, 2019 16.44 16.50 16.44 16.45 5,215 -0.03(-0.20%)
Jun 14, 2019 16.45 16.52 16.45 16.49 1,300 -0.03(-0.19%)
Jun 13, 2019 16.44 16.52 16.44 16.52 10,254 +0.12(+0.71%)
Jun 12, 2019 16.45 16.45 16.40 16.40 5,429 -0.04(-0.26%)
Jun 11, 2019 16.58 16.58 16.44 16.44 3,127 -0.01(-0.05%)
Jun 10, 2019 16.57 16.57 16.45 16.45 10,224 +0.05(+0.28%)
Jun 07, 2019 16.40 16.42 16.40 16.41 6,400 +0.09(+0.58%)
Jun 06, 2019 16.32 16.32 16.25 16.31 3,781 +0.06(+0.39%)
Jun 05, 2019 16.25 16.25 16.12 16.25 3,086 +0.12(+0.73%)
Jun 04, 2019 15.77 16.13 15.77 16.13 8,380 +0.37(+2.36%)
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.