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 (%)
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%)
Mar 01, 2021 20.83 20.86 20.75 20.75 14,092 +0.37(+1.82%)
Feb 26, 2021 20.69 20.69 20.10 20.38 600 -0.09(-0.42%)
Feb 25, 2021 20.96 21.06 20.47 20.47 53,648 -0.51(-2.42%)
Feb 24, 2021 20.77 20.97 20.75 20.97 869 +0.37(+1.81%)
Feb 23, 2021 20.68 20.68 20.36 20.60 1,468 +0.12(+0.56%)
Feb 22, 2021 20.60 20.61 20.48 20.48 981 +0.17(+0.82%)
Feb 19, 2021 19.95 20.35 19.95 20.32 204,800 +0.25(+1.25%)
Feb 18, 2021 20.06 20.09 20.05 20.07 1,544 -0.17(-0.82%)
Feb 17, 2021 19.97 20.25 19.97 20.23 1,144 +0.03(+0.15%)
Feb 16, 2021 20.30 20.30 20.20 20.20 15,198 +0.00(+0.01%)
Feb 12, 2021 20.12 20.20 20.12 20.20 3,000 +0.14(+0.69%)
Feb 11, 2021 20.15 20.15 20.04 20.06 2,428 -0.02(-0.09%)
Feb 10, 2021 20.08 20.09 20.02 20.08 2,624 +0.11(+0.55%)
Feb 09, 2021 19.94 20.00 19.92 19.97 5,720 -0.01(-0.05%)
Feb 08, 2021 19.85 19.98 19.85 19.98 3,036 +0.28(+1.45%)
Feb 05, 2021 19.73 19.73 19.70 19.70 1,100 +0.11(+0.55%)
Feb 04, 2021 19.49 19.61 19.34 19.59 6,685 +0.24(+1.22%)
Feb 03, 2021 19.21 19.35 19.21 19.35 1,223 +0.12(+0.60%)
Feb 02, 2021 19.22 19.28 19.18 19.23 6,910 +0.23(+1.24%)
Feb 01, 2021 18.93 19.00 18.79 19.00 2,037 +0.22(+1.17%)
Jan 29, 2021 18.91 19.10 18.69 18.78 11,900 -0.40(-2.10%)
Jan 28, 2021 19.27 19.27 19.18 19.18 1,675 +0.12(+0.64%)
Jan 27, 2021 19.24 19.24 19.06 19.06 4,743 -0.36(-1.84%)
Jan 26, 2021 19.49 19.49 19.40 19.42 1,604 -0.06(-0.32%)
Jan 25, 2021 19.72 19.72 19.43 19.48 784 -0.09(-0.43%)
Jan 22, 2021 19.24 19.57 19.24 19.57 45,100 -0.05(-0.27%)
Jan 21, 2021 19.71 19.71 19.60 19.62 1,371 -0.11(-0.54%)
Jan 20, 2021 19.68 19.72 19.63 19.72 1,705 +0.10(+0.49%)
Jan 19, 2021 19.70 19.70 19.62 19.63 1,759 +0.07(+0.37%)
Jan 15, 2021 19.60 19.60 19.56 19.56 700 -0.20(-1.00%)
Jan 14, 2021 19.72 19.86 19.72 19.76 14,045 +0.15(+0.76%)
Jan 13, 2021 19.61 19.63 19.61 19.61 935 -0.13(-0.67%)
Jan 12, 2021 19.51 19.74 19.51 19.74 17,587 +0.31(+1.58%)
Jan 11, 2021 19.37 19.46 19.37 19.43 1,692 +0.01(+0.03%)
Jan 08, 2021 19.45 19.45 19.25 19.42 214,900 +0.00(+0.00%)
Jan 07, 2021 19.44 19.45 19.40 19.42 3,824 +0.19(+0.99%)
Jan 06, 2021 19.04 19.35 19.04 19.23 6,524 +0.56(+2.98%)
Jan 05, 2021 18.20 18.74 18.20 18.68 2,690 +0.20(+1.10%)
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.