Canada markets closed

Rareview Systematic Equity ETF (RSEE)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
28.52+0.02 (+0.07%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202428.6028.6028.4928.5228.524,400
May 09, 202428.4128.5028.4128.5028.502,700
May 08, 202428.3428.3428.3428.3428.34200
May 07, 202428.4328.4328.3728.3728.37700
May 06, 202428.1928.3228.1828.3228.321,200
May 03, 202428.0028.0427.9928.0428.041,100
May 02, 202427.3227.6627.3227.5727.572,800
May 01, 202427.2927.4227.1227.1527.155,500
Apr 30, 202427.6327.6327.2227.2227.222,100
Apr 29, 202427.5727.7727.5727.7727.773,400
Apr 26, 202427.6027.6527.6027.6027.60700
Apr 25, 202427.2427.2527.2127.2327.231,600
Apr 24, 202427.3827.4127.3027.4127.413,900
Apr 23, 202427.2527.4527.2527.3927.391,400
Apr 22, 202426.8727.0326.8727.0027.004,600
Apr 19, 202426.8526.8526.7126.7826.7811,900
Apr 18, 202426.8426.8726.8026.8426.848,700
Apr 17, 202426.9326.9326.7926.8726.8737,300
Apr 16, 202426.8626.9526.8626.9226.9210,500
Apr 15, 202427.1727.1727.0227.0427.043,300
Apr 12, 202427.2127.2127.2127.2127.21400
Apr 11, 202427.5227.5627.5227.5527.553,100
Apr 10, 202427.3827.4527.3827.4527.452,700
Apr 09, 202427.7627.7627.7627.7627.76300
Apr 08, 202427.7027.7327.7027.7027.703,100
Apr 05, 202427.5327.6627.5327.6027.60800
Apr 04, 202427.8227.8427.5427.5427.545,600
Apr 03, 202427.5427.7027.5427.6727.674,100
Apr 02, 202427.5327.6027.5327.5827.584,800
Apr 01, 202427.7227.7527.6927.7027.707,300
Mar 28, 202427.8127.8127.8127.8127.81200
Mar 27, 202427.6927.7927.6927.7927.79800
Mar 26, 202427.6827.6927.6327.6327.634,900
Mar 25, 202427.6327.6327.6127.6127.61500
Mar 22, 202427.6427.6427.6427.6427.64100
Mar 21, 202427.7627.7627.7427.7427.74300
Mar 20, 202427.4227.6927.4027.6927.69800
Mar 19, 202427.3327.4627.3327.4527.455,000
Mar 18, 202427.4127.4827.4127.4527.454,200
Mar 15, 202427.2527.4927.2527.4627.4611,100
Mar 14, 202427.4427.4827.4027.4227.42131,000
Mar 13, 202427.6627.6627.6227.6227.621,000
Mar 12, 202427.5827.6427.5627.6327.631,700
Mar 11, 202427.5227.5527.5227.5327.53700
Mar 08, 202427.6627.6627.6127.6127.61500
Mar 07, 202427.6327.6527.6227.6327.632,000
Mar 06, 202427.4427.4927.4427.4727.471,500
Mar 05, 202427.3527.3627.2227.2627.2619,600
Mar 04, 202427.3727.3727.3627.3627.36400
Mar 01, 202427.2127.3727.0827.3727.379,000
Feb 29, 202427.1627.1927.1627.1927.19500
Feb 28, 202427.1427.1427.1027.1327.135,700
Feb 27, 202427.2627.2927.2427.2827.289,200
Feb 26, 202427.1427.2027.1427.2027.20800
Feb 23, 202427.2127.2327.1827.2127.211,500
Feb 22, 202427.0227.1727.0227.1727.17300
Feb 21, 202426.5926.6426.5126.6426.642,500
Feb 20, 202426.6426.6426.5726.6126.616,400
Feb 16, 202426.8226.9726.7626.7626.761,400
Feb 15, 202426.7226.8626.6726.8626.864,200
Feb 14, 202426.3326.5126.2826.5126.51400
Feb 13, 202426.1226.2425.9826.0526.052,500
Feb 12, 202426.7326.7426.7326.7426.74800
Feb 09, 202426.6226.6326.5826.6126.611,900
Feb 08, 202426.3426.4226.3426.3926.391,300
Feb 07, 202426.3626.3626.3126.3526.351,900
Feb 06, 202426.1426.2126.0926.2126.2127,300
Feb 05, 202425.8025.9925.8025.9525.952,100
Feb 02, 202426.0726.2026.0726.1726.171,400
Feb 01, 202426.0226.0926.0226.0826.08227,100
Jan 31, 202426.0626.1325.7325.7425.743,700
Jan 30, 202426.1826.1826.1526.1726.174,900
Jan 29, 202426.0026.2626.0026.2626.26700
Jan 26, 202426.0226.0226.0226.0226.02100
Jan 25, 202425.9725.9725.9725.9725.97100
Jan 24, 202425.9825.9825.7725.7725.77700
Jan 23, 202425.6525.7625.6525.7625.764,800
Jan 22, 202425.8025.8025.7625.7825.782,700
Jan 19, 202425.3425.6025.3425.6025.60800
Jan 18, 202425.3525.3525.3525.3525.35100
Jan 17, 202424.9925.1024.9425.1025.102,000
Jan 16, 202425.4225.4225.3325.4125.411,900
Jan 12, 202425.7025.7725.7025.7725.77400
Jan 11, 202425.7925.8125.5725.7125.714,500
Jan 10, 202425.6525.7425.6525.7425.743,100
Jan 09, 202425.6225.6225.6225.6225.62100
Jan 08, 202425.5025.8325.5025.8325.8312,400
Jan 05, 202425.3925.4425.3625.4325.4338,200
Jan 04, 202425.4825.5125.4025.4025.405,500
Jan 03, 202425.5425.5625.4525.4625.463,000
Jan 02, 202425.8025.8125.7425.8125.814,700
Dec 29, 202326.1226.1226.1126.1126.11600
Dec 28, 202326.2826.2826.1426.1826.181,500
Dec 27, 202326.1726.2426.1026.2426.242,800
Dec 26, 202326.1426.1426.0426.0826.081,600
Dec 22, 202325.7826.9525.0025.8825.887,000
Dec 21, 202325.6525.8125.6525.8125.811,400
Dec 20, 202325.8425.8625.3625.3625.364,700
Dec 19, 202325.9725.9725.7925.8725.8728,100
Dec 19, 20230.146 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...