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 31, 2019 15.75 15.75 15.63 15.63 14,500 -0.18(-1.13%)
May 30, 2019 15.93 15.93 15.79 15.81 4,465 -0.01(-0.09%)
May 29, 2019 15.88 15.88 15.79 15.83 8,768 -0.16(-0.99%)
May 28, 2019 16.22 16.22 15.98 15.98 6,758 -0.14(-0.86%)
May 24, 2019 16.22 16.22 16.10 16.12 5,100 +0.01(+0.07%)
May 23, 2019 16.27 16.30 16.06 16.11 9,198 -0.23(-1.40%)
May 22, 2019 16.37 16.38 16.30 16.34 4,269 -0.11(-0.70%)
May 21, 2019 16.51 16.51 16.25 16.45 22,205 +0.19(+1.18%)
May 20, 2019 16.39 16.39 16.23 16.26 5,941 -0.11(-0.65%)
May 17, 2019 16.38 16.48 16.37 16.37 9,000 -0.10(-0.63%)
May 16, 2019 16.40 16.55 16.40 16.47 14,627 +0.07(+0.45%)
May 15, 2019 16.29 16.41 16.24 16.40 6,352 +0.04(+0.23%)
May 14, 2019 16.44 16.44 16.29 16.36 9,274 +0.15(+0.94%)
May 13, 2019 16.53 16.53 16.15 16.21 36,976 -0.40(-2.42%)
May 10, 2019 16.56 16.61 16.35 16.61 17,000 +0.02(+0.14%)
May 09, 2019 16.45 16.59 16.43 16.59 2,622 -0.01(-0.04%)
May 08, 2019 16.63 16.66 16.58 16.60 7,757 -0.05(-0.29%)
May 07, 2019 16.80 16.80 16.58 16.64 5,176 -0.26(-1.53%)
May 06, 2019 16.82 16.90 16.75 16.90 5,983 -0.10(-0.59%)
May 03, 2019 16.91 17.00 16.91 17.00 2,200 +0.18(+1.06%)
May 02, 2019 16.84 16.84 16.75 16.82 2,116 -0.03(-0.18%)
May 01, 2019 17.01 17.01 16.85 16.86 1,752 -0.17(-0.99%)
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%)
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.