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 (%)
Sep 30, 2020 15.36 15.36 15.36 15.36 153 +0.09(+0.57%)
Sep 29, 2020 15.32 15.34 15.21 15.28 12,104 -0.15(-0.98%)
Sep 28, 2020 15.43 15.43 15.43 15.43 4 +0.32(+2.15%)
Sep 25, 2020 14.95 15.11 14.95 15.10 7,500 +0.16(+1.06%)
Sep 24, 2020 14.86 14.95 14.86 14.95 139 -0.01(-0.04%)
Sep 23, 2020 15.25 15.25 14.95 14.95 2,515 -0.33(-2.15%)
Sep 22, 2020 15.31 15.31 15.28 15.28 1,258 +0.05(+0.32%)
Sep 21, 2020 15.29 15.29 15.13 15.23 3,034 -0.56(-3.54%)
Sep 18, 2020 15.79 15.79 15.79 15.79 100 -0.20(-1.26%)
Sep 17, 2020 15.85 15.99 15.83 15.99 5,498 -0.06(-0.36%)
Sep 16, 2020 15.90 16.05 15.90 16.05 737 +0.20(+1.27%)
Sep 15, 2020 15.93 15.93 15.85 15.85 212 -0.05(-0.33%)
Sep 14, 2020 15.82 15.90 15.82 15.90 313 +0.30(+1.92%)
Sep 11, 2020 15.57 15.60 15.48 15.60 4,500 +0.05(+0.33%)
Sep 10, 2020 15.83 15.83 15.55 15.55 3,307 -0.19(-1.21%)
Sep 09, 2020 15.74 15.74 15.74 15.74 1 +0.10(+0.64%)
Sep 08, 2020 15.54 15.64 15.54 15.64 1,083 -0.32(-2.00%)
Sep 04, 2020 15.94 15.96 15.85 15.96 1,700 +0.03(+0.21%)
Sep 03, 2020 15.92 15.93 15.81 15.92 7,278 -0.28(-1.74%)
Sep 02, 2020 16.21 16.21 16.21 16.21 6 +0.30(+1.88%)
Sep 01, 2020 15.86 15.91 15.86 15.91 1,210 +0.04(+0.26%)
Aug 31, 2020 15.90 15.90 15.86 15.87 1,834 -0.15(-0.96%)
Aug 28, 2020 15.88 16.04 15.88 16.02 600 +0.12(+0.77%)
Aug 27, 2020 15.97 15.97 15.81 15.90 2,104 +0.11(+0.72%)
Aug 26, 2020 15.81 15.81 15.78 15.78 1,145 -0.09(-0.57%)
Aug 25, 2020 16.01 16.01 15.83 15.87 1,372 +0.01(+0.07%)
Aug 24, 2020 15.60 15.86 15.60 15.86 11,396 +0.34(+2.18%)
Aug 21, 2020 15.52 15.52 15.52 15.52 0 -0.06(-0.38%)
Aug 20, 2020 15.64 15.64 15.58 15.58 872 -0.12(-0.78%)
Aug 19, 2020 15.80 15.81 15.70 15.70 2,463 -0.06(-0.39%)
Aug 18, 2020 15.77 15.77 15.77 15.77 18 -0.16(-0.98%)
Aug 17, 2020 15.95 15.95 15.92 15.92 586 -0.03(-0.19%)
Aug 14, 2020 15.84 15.95 15.84 15.95 600 +0.07(+0.44%)
Aug 13, 2020 15.92 15.92 15.88 15.88 621 -0.12(-0.72%)
Aug 12, 2020 15.92 16.02 15.92 16.00 2,143 +0.04(+0.22%)
Aug 11, 2020 16.18 16.18 15.96 15.96 6,801 +0.02(+0.15%)
Aug 10, 2020 15.84 15.95 15.84 15.94 900 +0.33(+2.11%)
Aug 07, 2020 15.35 15.61 15.35 15.61 4,400 +0.21(+1.40%)
Aug 06, 2020 15.45 15.45 15.35 15.39 1,149 -0.04(-0.25%)
Aug 05, 2020 15.23 15.43 15.23 15.43 253 +0.22(+1.42%)
Aug 04, 2020 15.21 15.22 15.21 15.22 68,027 +0.07(+0.49%)
Aug 03, 2020 15.05 15.14 15.05 15.14 769 +0.06(+0.42%)
Jul 31, 2020 14.97 15.08 14.97 15.08 200 -0.10(-0.64%)
Jul 30, 2020 15.00 15.18 15.00 15.18 685 -0.14(-0.94%)
Jul 29, 2020 15.32 15.32 15.32 15.32 105 +0.30(+2.02%)
Jul 28, 2020 15.09 15.09 15.02 15.02 3,965 -0.10(-0.66%)
Jul 27, 2020 15.12 15.12 15.12 15.12 1 +0.04(+0.27%)
Jul 24, 2020 15.19 15.19 15.08 15.08 2,100 -0.14(-0.92%)
Jul 23, 2020 15.26 15.26 15.22 15.22 522 +0.04(+0.27%)
Jul 22, 2020 15.11 15.18 15.11 15.18 349 +0.10(+0.69%)
Jul 21, 2020 15.08 15.17 15.04 15.07 4,350 +0.22(+1.47%)
Jul 20, 2020 14.87 14.87 14.85 14.85 332 -0.17(-1.11%)
Jul 17, 2020 14.99 15.02 14.99 15.02 2,500 -0.03(-0.21%)
Jul 16, 2020 15.13 15.15 15.03 15.05 7,100 -0.01(-0.10%)
Jul 15, 2020 14.87 15.10 14.86 15.07 7,729 +0.54(+3.70%)
Jul 14, 2020 14.44 14.53 14.42 14.53 1,212 +0.22(+1.54%)
Jul 13, 2020 14.37 14.44 14.31 14.31 2,309 -0.01(-0.09%)
Jul 10, 2020 13.91 14.32 13.91 14.32 2,500 +0.30(+2.16%)
Jul 09, 2020 14.02 14.07 14.02 14.02 541 -0.34(-2.38%)
Jul 08, 2020 14.24 14.36 14.24 14.36 513 +0.04(+0.29%)
Jul 07, 2020 14.47 14.49 14.32 14.32 6,059 -0.32(-2.16%)
Jul 06, 2020 14.58 14.64 14.58 14.64 3,193 +0.17(+1.18%)
Jul 02, 2020 14.69 14.69 14.47 14.47 3,400 +0.10(+0.70%)
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.