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 (%)
Dec 31, 2018 14.21 14.21 14.06 14.11 9,500 +0.03(+0.21%)
Dec 28, 2018 14.18 14.20 14.04 14.08 4,500 -0.19(-1.31%)
Dec 27, 2018 14.01 14.27 13.93 14.27 7,494 +0.10(+0.70%)
Dec 26, 2018 13.85 14.17 13.52 14.17 1,730 +0.58(+4.25%)
Dec 24, 2018 13.69 13.73 13.59 13.59 2,500 -0.32(-2.30%)
Dec 21, 2018 14.08 14.38 13.91 13.91 12,100 -0.24(-1.67%)
Dec 20, 2018 14.28 14.28 14.15 14.15 1,630 -0.28(-1.97%)
Dec 19, 2018 14.68 14.68 14.38 14.43 6,911 -0.24(-1.63%)
Dec 18, 2018 14.78 14.78 14.67 14.67 2,343 +0.01(+0.04%)
Dec 17, 2018 14.89 14.99 14.61 14.66 5,509 -0.36(-2.38%)
Dec 14, 2018 15.13 15.14 15.02 15.02 1,800 -0.20(-1.33%)
Dec 13, 2018 15.36 15.36 15.22 15.22 2,461 -0.11(-0.72%)
Dec 12, 2018 15.44 15.50 15.33 15.33 11,769 +0.07(+0.49%)
Dec 11, 2018 15.51 15.52 15.26 15.26 3,492 -0.04(-0.26%)
Dec 10, 2018 15.38 15.38 15.22 15.30 3,576 -0.07(-0.43%)
Dec 07, 2018 15.72 15.72 15.33 15.37 2,100 -0.25(-1.63%)
Dec 06, 2018 15.65 15.65 15.35 15.62 5,871 -0.16(-1.01%)
Dec 04, 2018 16.29 16.29 15.78 15.78 5,300 -0.52(-3.18%)
Dec 03, 2018 16.27 16.30 16.27 16.30 1,254 +0.24(+1.48%)
Nov 30, 2018 15.99 16.06 15.97 16.06 2,100 +0.03(+0.18%)
Nov 29, 2018 16.03 16.03 16.03 16.03 1,185 +0.04(+0.25%)
Nov 28, 2018 15.83 15.99 15.73 15.99 5,126 +0.25(+1.62%)
Nov 27, 2018 15.72 15.75 15.71 15.74 10,183 -0.00(-0.03%)
Nov 26, 2018 15.74 15.74 15.73 15.74 1,551 +0.10(+0.64%)
Nov 23, 2018 15.53 15.64 15.53 15.64 1,200 -0.02(-0.13%)
Nov 21, 2018 15.66 15.66 15.66 0 +0.19(+1.23%)
Nov 20, 2018 15.36 15.57 15.36 15.47 8,276 -0.31(-1.96%)
Nov 19, 2018 15.98 15.98 15.75 15.78 9,034 -0.17(-1.07%)
Nov 16, 2018 15.88 15.95 15.87 15.95 8,000 +0.05(+0.34%)
Nov 15, 2018 15.69 15.90 15.68 15.90 1,513 +0.01(+0.07%)
Nov 14, 2018 16.02 16.02 15.88 15.88 3,771 -0.16(-1.00%)
Nov 13, 2018 16.00 16.05 15.97 16.05 4,821 +0.08(+0.47%)
Nov 12, 2018 16.18 16.18 15.97 15.97 3,157 -0.13(-0.81%)
Nov 09, 2018 16.21 16.21 16.07 16.10 9,300 -0.16(-0.98%)
Nov 08, 2018 16.29 16.32 16.26 16.26 7,069 -0.02(-0.12%)
Nov 07, 2018 16.25 16.28 16.15 16.28 4,000 +0.23(+1.43%)
Nov 06, 2018 16.00 16.08 16.00 16.05 5,243 +0.16(+1.03%)
Nov 05, 2018 15.92 15.92 15.89 15.89 1,337 +0.03(+0.16%)
Nov 02, 2018 16.05 16.05 15.79 15.86 17,000 +0.10(+0.65%)
Nov 01, 2018 15.74 15.76 15.70 15.76 2,369 +0.13(+0.82%)
Oct 31, 2018 15.66 15.70 15.63 15.63 3,864 +0.08(+0.51%)
Oct 30, 2018 15.31 15.55 15.31 15.55 6,800 +0.40(+2.64%)
Oct 29, 2018 15.39 15.39 15.15 15.15 12,123 -0.03(-0.20%)
Oct 26, 2018 15.18 15.35 15.18 15.18 3,000 -0.26(-1.68%)
Oct 25, 2018 15.36 15.44 15.35 15.44 8,705 +0.15(+0.98%)
Oct 24, 2018 15.68 15.68 15.29 15.29 34,656 -0.30(-1.95%)
Oct 23, 2018 15.44 15.59 15.44 15.59 5,739 -0.25(-1.56%)
Oct 22, 2018 15.84 15.84 15.84 15.84 3,659 -0.00(-0.00%)
Oct 19, 2018 16.02 16.02 15.81 15.84 11,200 -0.05(-0.32%)
Oct 18, 2018 15.97 16.16 15.85 15.89 9,288 -0.25(-1.54%)
Oct 17, 2018 16.00 16.14 16.00 16.14 2,853 -0.03(-0.19%)
Oct 16, 2018 15.97 16.17 15.97 16.17 7,649 +0.25(+1.57%)
Oct 15, 2018 15.85 15.92 15.85 15.92 5,805 +0.13(+0.82%)
Oct 12, 2018 15.84 15.89 15.67 15.79 156,600 +0.07(+0.45%)
Oct 11, 2018 15.98 16.08 15.72 15.72 43,453 -0.51(-3.14%)
Oct 10, 2018 16.41 16.42 16.23 16.23 28,779 -0.32(-1.93%)
Oct 09, 2018 16.54 16.58 16.52 16.55 4,457 -0.06(-0.36%)
Oct 08, 2018 16.57 16.61 16.57 16.61 1,604 +0.06(+0.39%)
Oct 05, 2018 16.71 16.73 16.54 16.55 6,900 -0.07(-0.42%)
Oct 04, 2018 16.75 16.75 16.61 16.61 2,201 -0.23(-1.39%)
Oct 03, 2018 16.80 16.85 16.79 16.85 6,120 +0.06(+0.37%)
Oct 02, 2018 16.81 16.81 16.79 16.79 2,551 -0.11(-0.64%)
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.