RVRS - Reverse Cap Weighted U.S. Large Cap ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 21, 202017.8117.8117.7817.8017.801,000
Feb. 20, 202017.9317.9617.9317.9617.961,200
Feb. 19, 202017.9017.9317.9017.9117.911,500
Feb. 18, 202017.9117.9117.8517.8517.855,500
Feb. 14, 202017.9217.9417.8917.9217.924,500
Feb. 13, 202017.9217.9517.9217.9417.941,900
Feb. 12, 202017.9818.0117.9818.0118.011,800
Feb. 11, 202017.8417.8817.8417.8617.861,400
Feb. 10, 202017.6717.7217.6517.7217.722,700
Feb. 07, 202017.7517.8017.6817.6817.681,200
Feb. 06, 202017.9417.9417.8817.8817.881,700
Feb. 05, 202017.8217.9217.8217.9217.921,900
Feb. 04, 202017.5917.6417.5717.5717.574,700
Feb. 03, 202017.3417.4317.3117.3117.312,100
Jan. 31, 202017.4617.4717.2417.2417.241,300
Jan. 30, 202017.4017.5817.4017.5817.581,300
Jan. 29, 202017.6817.7117.5717.5717.571,400
Jan. 28, 202017.5117.6117.4917.6117.612,400
Jan. 27, 202017.6017.6017.4717.4717.478,000
Jan. 24, 202017.9317.9517.6817.7617.761,600
Jan. 23, 202017.7717.9617.7717.9617.961,000
Jan. 22, 202018.0018.0017.9017.9017.904,100
Jan. 21, 202017.9817.9917.9417.9417.94900
Jan. 17, 202018.1018.1318.0718.0718.071,600
Jan. 16, 202018.0118.0518.0018.0518.051,300
Jan. 15, 202017.8617.9017.8617.8817.881,400
Jan. 14, 202017.8117.8417.7817.8417.841,500
Jan. 13, 202017.6817.7917.6717.7917.791,300
Jan. 10, 202017.8417.8417.6817.6817.6814,100
Jan. 09, 202017.6917.7117.6917.7117.711,300
Jan. 08, 202017.6517.6717.6517.6717.671,100
Jan. 07, 202017.6617.7017.6217.6517.658,300
Jan. 06, 202017.5317.6417.5217.6317.634,600
Jan. 03, 202017.5917.6217.5917.6217.622,500
Jan. 02, 202017.7717.7717.6417.6917.691,500
Dec. 31, 201917.6317.7117.6317.7117.711,200
Dec. 30, 201917.6617.6617.6317.6317.631,700
Dec. 30, 20190.323 Dividend
Dec. 27, 201918.0318.0418.0018.0017.682,600
Dec. 26, 201918.0518.0518.0118.0317.711,200
Dec. 24, 201918.0218.0217.9917.9917.67900
Dec. 23, 201917.9918.0317.9918.0017.681,900
Dec. 20, 201917.9517.9917.9517.9917.661,500
Dec. 19, 201917.8817.9017.8817.9017.581,500
Dec. 18, 201917.8317.8817.8317.8817.56900
Dec. 17, 201917.7917.8017.7917.8017.481,700
Dec. 16, 201917.8117.8217.7717.7717.452,900
Dec. 13, 201917.7417.7417.6517.6717.353,000
Dec. 12, 201917.6017.8017.6017.8017.481,900
Dec. 11, 201917.5417.5417.5017.5417.231,700
Dec. 10, 201917.4717.5217.4717.5017.193,100
Dec. 09, 201917.5317.5917.5317.5417.232,300
Dec. 06, 201917.5817.5917.5617.5617.244,500
Dec. 05, 201917.4117.4117.3517.3817.073,900
Dec. 04, 201917.3217.3617.3117.3617.05800
Dec. 03, 201917.1517.2017.1517.2016.901,600
Dec. 02, 201917.5317.5317.4017.4017.081,500
Nov. 29, 201917.5617.5717.5317.5317.211,600
Nov. 27, 201917.5817.6217.5817.6217.31500
Nov. 26, 201917.5417.5417.5217.5417.232,400
Nov. 25, 201917.4017.5517.4017.5517.232,400
Nov. 22, 201917.3517.3517.3017.3317.011,400
Nov. 21, 201917.3817.3817.2317.2516.942,000
Nov. 20, 201917.3317.3717.2317.2916.983,800
Nov. 19, 201917.3517.4117.3517.4117.091,400
Nov. 18, 201917.4917.5017.4517.5017.196,700
Nov. 15, 201917.4917.5217.4817.5117.204,400
Nov. 14, 201917.2617.4017.2617.4017.083,800
Nov. 13, 201917.3517.3617.3117.3517.0413,400
Nov. 12, 201917.4117.5017.4117.4217.112,400
Nov. 11, 201917.4217.4717.4217.4417.135,800
Nov. 08, 201917.4317.5017.4317.5017.191,900
Nov. 07, 201917.5617.5617.4717.4817.173,400
Nov. 06, 201917.5017.5017.3817.4217.115,600
Nov. 05, 201917.5017.5617.4517.4617.152,400
Nov. 04, 201917.3617.4117.3617.4117.1091,100
Nov. 01, 201917.1017.2317.1017.2316.922,500
Oct. 31, 201917.0017.0016.8816.9516.642,100
Oct. 30, 201917.0617.0616.9817.0516.743,000
Oct. 29, 201917.1117.1417.0817.1216.814,100
Oct. 28, 201917.1317.1517.1117.1116.808,500
Oct. 25, 201916.9317.0616.9217.0416.745,000
Oct. 24, 201917.0017.0016.8816.9516.653,900
Oct. 23, 201916.8716.9816.8716.9816.674,800
Oct. 22, 201916.8016.9416.8016.9216.613,800
Oct. 21, 201916.7616.8116.7616.7716.476,000
Oct. 18, 201916.6216.6816.6116.6416.345,600
Oct. 17, 201916.6616.6616.6416.6516.36700
Oct. 16, 201916.6716.6916.6016.6016.302,800
Oct. 15, 201916.4716.6616.4716.6116.316,700
Oct. 14, 201916.3916.4816.3916.4816.182,600
Oct. 11, 201916.4916.6416.4916.5416.242,500
Oct. 10, 201916.1216.2516.1216.2115.926,100
Oct. 09, 201916.1616.1616.0816.0815.792,000
Oct. 08, 201916.0716.0715.9815.9815.70800
Oct. 07, 201916.3316.3816.3116.3116.022,200
Oct. 04, 201916.2816.3616.2516.3616.07900
Oct. 03, 201916.0316.1915.8816.1915.902,000
Oct. 02, 201916.3016.3016.0916.1015.8223,200
Oct. 01, 201916.8316.8316.4516.4716.173,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...