Rareview Systematic Equity ETF (RSEE)
BATS: RSEE · Real-Time Price · USD
32.93
+0.28 (0.85%)
At close: Apr 1, 2026, 4:00 PM EDT
32.93
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 32.92 | 33.12 | 32.92 | 32.93 | 32.93 | 0.85% | 3,941 |
| Mar 31, 2026 | 32.14 | 32.65 | 32.14 | 32.65 | 32.65 | 2.51% | 3,333 |
| Mar 30, 2026 | 32.05 | 32.14 | 31.83 | 31.86 | 31.86 | -0.34% | 7,832 |
| Mar 27, 2026 | 32.16 | 32.34 | 31.96 | 31.96 | 31.96 | -1.88% | 3,194 |
| Mar 26, 2026 | 33.15 | 33.15 | 32.58 | 32.58 | 32.57 | -2.76% | 962 |
| Mar 25, 2026 | 33.48 | 33.61 | 33.48 | 33.50 | 33.50 | 1.22% | 2,165 |
| Mar 24, 2026 | 32.93 | 33.34 | 32.93 | 33.09 | 33.09 | -0.80% | 4,994 |
| Mar 23, 2026 | 33.58 | 33.72 | 33.36 | 33.36 | 33.36 | 2.38% | 9,257 |
| Mar 20, 2026 | 32.95 | 32.95 | 32.51 | 32.58 | 32.58 | -3.05% | 3,996 |
| Mar 19, 2026 | 33.32 | 33.62 | 33.24 | 33.61 | 33.61 | -0.27% | 2,109 |
| Mar 18, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.86% | 745 |
| Mar 17, 2026 | 34.50 | 34.50 | 34.34 | 34.34 | 34.34 | 0.44% | 298 |
| Mar 16, 2026 | 34.14 | 34.25 | 34.04 | 34.19 | 34.19 | 2.05% | 8,131 |
| Mar 13, 2026 | 34.25 | 34.25 | 33.50 | 33.50 | 33.50 | -1.07% | 15,475 |
| Mar 12, 2026 | 34.19 | 34.19 | 33.87 | 33.87 | 33.87 | -2.38% | 4,743 |
| Mar 11, 2026 | 34.75 | 34.75 | 34.53 | 34.69 | 34.69 | -0.07% | 3,514 |
| Mar 10, 2026 | 34.79 | 35.24 | 34.60 | 34.72 | 34.72 | -0.05% | 6,566 |
| Mar 9, 2026 | 33.47 | 34.74 | 33.47 | 34.74 | 34.74 | 1.35% | 7,904 |
| Mar 6, 2026 | 34.13 | 34.48 | 34.13 | 34.27 | 34.27 | -1.70% | 33,192 |
| Mar 5, 2026 | 35.02 | 35.02 | 34.50 | 34.87 | 34.87 | -1.43% | 4,640 |
| Mar 4, 2026 | 35.05 | 35.53 | 35.05 | 35.37 | 35.37 | 1.21% | 17,573 |
| Mar 3, 2026 | 34.58 | 34.98 | 34.28 | 34.95 | 34.95 | -2.69% | 4,272 |
| Mar 2, 2026 | 35.79 | 35.92 | 35.79 | 35.92 | 35.92 | -0.59% | 4,222 |
| Feb 27, 2026 | 36.08 | 36.13 | 35.98 | 36.13 | 36.13 | -0.53% | 1,139 |
| Feb 26, 2026 | 36.51 | 36.51 | 36.12 | 36.32 | 36.32 | -0.68% | 3,321 |
| Feb 25, 2026 | 36.36 | 36.57 | 36.36 | 36.57 | 36.57 | 1.13% | 4,974 |
| Feb 24, 2026 | 35.77 | 36.19 | 35.77 | 36.16 | 36.16 | 1.29% | 41,126 |
| Feb 23, 2026 | 36.11 | 36.16 | 35.68 | 35.70 | 35.70 | -1.44% | 19,563 |
| Feb 20, 2026 | 35.80 | 36.22 | 35.79 | 36.22 | 36.22 | 1.29% | 17,807 |
| Feb 19, 2026 | 35.73 | 35.76 | 35.62 | 35.76 | 35.76 | -0.51% | 9,339 |
| Feb 18, 2026 | 35.79 | 36.00 | 35.79 | 35.94 | 35.94 | 0.90% | 11,969 |
| Feb 17, 2026 | 35.49 | 35.72 | 35.49 | 35.62 | 35.62 | -0.17% | 776 |
| Feb 13, 2026 | 35.51 | 35.80 | 35.51 | 35.68 | 35.68 | 0.44% | 2,334 |
| Feb 12, 2026 | 36.38 | 36.38 | 35.53 | 35.53 | 35.53 | -1.99% | 1,593 |
| Feb 11, 2026 | 36.32 | 36.32 | 36.25 | 36.25 | 36.25 | 0.45% | 1,267 |
| Feb 10, 2026 | 36.24 | 36.28 | 36.09 | 36.09 | 36.09 | -0.19% | 5,342 |
| Feb 9, 2026 | 35.84 | 36.23 | 35.84 | 36.15 | 36.15 | 1.07% | 7,008 |
| Feb 6, 2026 | 35.32 | 35.77 | 35.32 | 35.77 | 35.77 | 3.06% | 2,348 |
| Feb 5, 2026 | 34.74 | 34.74 | 34.63 | 34.71 | 34.71 | -1.68% | 887 |
| Feb 4, 2026 | 35.68 | 35.70 | 35.31 | 35.31 | 35.31 | -0.72% | 1,008 |
| Feb 3, 2026 | 35.73 | 35.73 | 35.32 | 35.56 | 35.56 | -0.66% | 2,305 |
| Feb 2, 2026 | 35.77 | 35.89 | 35.76 | 35.80 | 35.80 | 0.79% | 4,051 |
| Jan 30, 2026 | 35.81 | 35.81 | 35.45 | 35.52 | 35.52 | -1.39% | 2,079 |
| Jan 29, 2026 | 35.74 | 36.02 | 35.74 | 36.02 | 36.02 | -0.27% | 1,057 |
| Jan 28, 2026 | 36.22 | 36.26 | 35.99 | 36.12 | 36.12 | -0.12% | 11,917 |
| Jan 27, 2026 | 35.98 | 36.16 | 35.96 | 36.16 | 36.16 | 1.06% | 3,781 |
| Jan 26, 2026 | 35.82 | 35.85 | 35.78 | 35.78 | 35.78 | 0.48% | 1,321 |
| Jan 23, 2026 | 35.40 | 36.30 | 35.40 | 35.61 | 35.61 | 0.33% | 2,370 |
| Jan 22, 2026 | 35.55 | 35.55 | 35.48 | 35.49 | 35.49 | 0.65% | 2,587 |
| Jan 21, 2026 | 35.07 | 35.39 | 34.80 | 35.26 | 35.26 | 1.74% | 5,440 |