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 (%)
Apr 30, 2019 16.94 17.03 16.94 17.02 4,237 +0.01(+0.08%)
Apr 29, 2019 17.01 17.05 17.00 17.01 3,765 +0.02(+0.10%)
Apr 26, 2019 16.87 16.99 16.86 16.99 18,000 +0.08(+0.50%)
Apr 25, 2019 16.88 16.94 16.88 16.91 2,919 -0.14(-0.81%)
Apr 24, 2019 17.04 17.08 17.04 17.05 5,583 +0.01(+0.08%)
Apr 23, 2019 16.90 17.05 16.90 17.03 10,729 +0.16(+0.94%)
Apr 22, 2019 16.93 16.93 16.85 16.87 4,408 -0.08(-0.45%)
Apr 18, 2019 16.96 16.97 16.88 16.95 5,200 +0.03(+0.15%)
Apr 17, 2019 17.07 17.07 16.91 16.92 1,845 -0.09(-0.50%)
Apr 16, 2019 17.15 17.15 16.98 17.01 17,006 +0.00(+0.01%)
Apr 15, 2019 17.14 17.14 17.01 17.01 3,949 -0.06(-0.34%)
Apr 12, 2019 17.00 17.07 17.00 17.07 2,100 +0.13(+0.80%)
Apr 11, 2019 16.91 16.95 16.90 16.93 3,740 +0.04(+0.25%)
Apr 10, 2019 16.84 16.89 16.84 16.89 1,901 +0.11(+0.68%)
Apr 09, 2019 16.82 16.83 16.77 16.77 4,693 -0.19(-1.11%)
Apr 08, 2019 16.93 16.96 16.92 16.96 4,169 +0.01(+0.04%)
Apr 05, 2019 16.90 16.97 16.90 16.95 3,100 +0.12(+0.71%)
Apr 04, 2019 16.80 16.84 16.79 16.84 7,627 +0.09(+0.54%)
Apr 03, 2019 16.81 16.81 16.74 16.74 7,005 +0.05(+0.30%)
Apr 02, 2019 16.74 16.74 16.66 16.70 9,449 -0.02(-0.09%)
Apr 01, 2019 16.61 16.72 16.61 16.71 1,910 +0.23(+1.42%)
Mar 29, 2019 16.50 16.50 16.44 16.48 1,700 +0.08(+0.51%)
Mar 28, 2019 16.39 16.39 16.28 16.39 2,137 +0.11(+0.65%)
Mar 27, 2019 16.38 16.38 16.20 16.29 2,402 +0.02(+0.10%)
Mar 26, 2019 16.28 16.35 16.21 16.27 36,799 +0.11(+0.70%)
Mar 25, 2019 16.14 16.18 16.10 16.16 17,945 -0.01(-0.03%)
Mar 22, 2019 16.40 16.40 16.16 16.16 6,100 -0.36(-2.15%)
Mar 21, 2019 16.32 16.54 16.32 16.52 5,015 +0.21(+1.26%)
Mar 20, 2019 16.38 16.38 16.31 16.31 4,027 -0.12(-0.75%)
Mar 19, 2019 16.49 16.57 16.44 16.44 15,378 -0.04(-0.27%)
Mar 18, 2019 16.47 16.49 16.43 16.48 4,127 +0.10(+0.61%)
Mar 15, 2019 16.39 16.46 16.38 16.38 12,900 +0.01(+0.06%)
Mar 14, 2019 16.36 16.37 16.36 16.37 2,247 -0.03(-0.16%)
Mar 13, 2019 16.35 16.45 16.35 16.40 5,532 +0.10(+0.59%)
Mar 12, 2019 16.31 16.31 16.27 16.30 3,211 +0.05(+0.31%)
Mar 11, 2019 16.13 16.25 16.13 16.25 2,704 +0.20(+1.24%)
Mar 08, 2019 16.00 16.05 16.00 16.05 4,200 -0.07(-0.43%)
Mar 07, 2019 16.18 16.18 16.09 16.12 10,608 -0.14(-0.86%)
Mar 06, 2019 16.38 16.38 16.26 16.26 8,607 -0.17(-1.04%)
Mar 05, 2019 16.44 16.44 16.43 16.43 2,824 -0.04(-0.25%)
Mar 04, 2019 16.60 16.62 16.35 16.47 2,653 -0.08(-0.48%)
Mar 01, 2019 16.52 16.55 16.46 16.55 5,800 +0.13(+0.79%)
Feb 28, 2019 16.42 16.46 16.41 16.42 5,498 -0.05(-0.31%)
Feb 27, 2019 16.46 16.47 16.40 16.47 2,565 +0.00(+0.00%)
Feb 26, 2019 16.56 16.56 16.47 16.47 1,710 -0.06(-0.36%)
Feb 25, 2019 16.60 16.62 16.53 16.53 5,777 +0.02(+0.11%)
Feb 22, 2019 16.48 16.52 16.43 16.51 13,700 +0.09(+0.53%)
Feb 21, 2019 16.42 16.46 16.37 16.42 3,207 -0.05(-0.28%)
Feb 20, 2019 16.40 16.48 16.40 16.47 2,637 +0.06(+0.36%)
Feb 19, 2019 16.31 16.41 16.31 16.41 2,562 +0.05(+0.31%)
Feb 15, 2019 16.32 16.36 16.32 16.36 5,000 +0.13(+0.82%)
Feb 14, 2019 16.17 16.25 16.16 16.23 7,601 -0.03(-0.17%)
Feb 13, 2019 16.27 16.29 16.25 16.25 3,163 +0.09(+0.53%)
Feb 12, 2019 16.08 16.19 16.08 16.17 4,315 +0.23(+1.45%)
Feb 11, 2019 15.90 15.94 15.88 15.94 6,976 +0.09(+0.55%)
Feb 08, 2019 15.82 15.85 15.76 15.85 8,200 +0.03(+0.17%)
Feb 07, 2019 15.90 15.92 15.74 15.82 1,689 -0.13(-0.80%)
Feb 06, 2019 15.93 15.95 15.92 15.95 2,065 -0.01(-0.03%)
Feb 05, 2019 15.91 15.96 15.90 15.96 3,473 +0.09(+0.54%)
Feb 04, 2019 15.74 15.87 15.74 15.87 4,396 +0.08(+0.48%)
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.