Rareview Systematic Equity ETF (RSEE)
BATS: RSEE · Real-Time Price · USD
31.08
+0.05 (0.16%)
Oct 25, 2024, 3:46 PM EDT - Market closed
RSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 31.00 | 31.13 | 31.00 | 31.03 | 31.03 | 1.34% | 5,137 |
| Oct 23, 2024 | 30.93 | 30.96 | 30.61 | 30.62 | 30.62 | -2.39% | 7,810 |
| Oct 22, 2024 | 31.43 | 31.43 | 31.37 | 31.37 | 31.37 | -0.19% | 1,551 |
| Oct 21, 2024 | 31.57 | 31.57 | 31.36 | 31.43 | 31.43 | -0.79% | 3,271 |
| Oct 18, 2024 | 31.68 | 31.72 | 31.63 | 31.68 | 31.68 | 0.57% | 17,204 |
| Oct 17, 2024 | 31.55 | 31.61 | 31.50 | 31.50 | 31.50 | 0.04% | 1,509 |
| Oct 16, 2024 | 31.37 | 31.49 | 31.37 | 31.49 | 31.49 | 0.53% | 3,317 |
| Oct 15, 2024 | 31.25 | 31.35 | 31.25 | 31.32 | 31.32 | -1.44% | 5,428 |
| Oct 14, 2024 | 31.64 | 31.78 | 31.64 | 31.78 | 31.78 | 0.78% | 636 |
| Oct 11, 2024 | 31.38 | 31.57 | 31.38 | 31.53 | 31.53 | 0.78% | 4,226 |
| Oct 10, 2024 | 31.21 | 31.33 | 31.21 | 31.29 | 31.29 | -0.39% | 1,196 |
| Oct 9, 2024 | 31.11 | 31.41 | 31.11 | 31.41 | 31.41 | 0.50% | 4,096 |
| Oct 8, 2024 | 31.19 | 31.26 | 31.19 | 31.25 | 31.25 | 0.53% | 814 |
| Oct 7, 2024 | 31.35 | 31.35 | 31.09 | 31.09 | 31.09 | -0.97% | 614 |
| Oct 4, 2024 | 31.31 | 31.39 | 31.12 | 31.39 | 31.39 | 1.35% | 5,450 |
| Oct 3, 2024 | 31.10 | 31.12 | 30.87 | 30.97 | 30.97 | -0.74% | 2,717 |
| Oct 2, 2024 | 31.29 | 31.29 | 31.15 | 31.20 | 31.20 | 0.23% | 4,966 |
| Oct 1, 2024 | 31.27 | 31.30 | 30.91 | 31.13 | 31.13 | -1.12% | 3,625 |
| Sep 30, 2024 | 31.44 | 31.48 | 31.30 | 31.48 | 31.48 | -0.03% | 1,171 |
| Sep 27, 2024 | 31.64 | 31.77 | 31.49 | 31.49 | 31.49 | -0.34% | 2,462 |
| Sep 26, 2024 | 31.61 | 31.61 | 31.45 | 31.60 | 31.60 | 1.70% | 965 |
| Sep 25, 2024 | 31.26 | 31.26 | 31.06 | 31.07 | 31.07 | -0.53% | 878 |
| Sep 24, 2024 | 31.14 | 31.24 | 31.01 | 31.24 | 31.24 | 0.88% | 7,072 |
| Sep 23, 2024 | 31.06 | 31.06 | 30.97 | 30.97 | 30.97 | 0.40% | 439 |
| Sep 20, 2024 | 30.86 | 30.88 | 30.75 | 30.84 | 30.84 | -0.58% | 2,839 |
| Sep 19, 2024 | 31.06 | 31.09 | 31.02 | 31.02 | 31.02 | 2.56% | 1,086 |
| Sep 18, 2024 | 30.36 | 30.64 | 30.25 | 30.25 | 30.25 | -0.56% | 18,476 |
| Sep 17, 2024 | 30.50 | 30.64 | 30.33 | 30.42 | 30.42 | -0.13% | 1,749 |
| Sep 16, 2024 | 30.24 | 30.46 | 30.24 | 30.46 | 30.46 | 0.33% | 2,508 |
| Sep 13, 2024 | 30.23 | 30.40 | 30.23 | 30.36 | 30.36 | 0.83% | 8,532 |
| Sep 12, 2024 | 29.74 | 30.11 | 29.74 | 30.11 | 30.11 | 1.40% | 9,421 |
| Sep 11, 2024 | 29.27 | 29.69 | 29.27 | 29.69 | 29.69 | 1.40% | 9,154 |
| Sep 10, 2024 | 29.13 | 29.31 | 29.13 | 29.28 | 29.28 | 0.29% | 5,626 |
| Sep 9, 2024 | 29.17 | 29.26 | 29.17 | 29.20 | 29.20 | 1.38% | 410 |
| Sep 6, 2024 | 29.63 | 29.63 | 28.80 | 28.80 | 28.80 | -2.49% | 7,654 |
| Sep 5, 2024 | 29.53 | 29.66 | 29.53 | 29.54 | 29.54 | -0.35% | 1,388 |
| Sep 4, 2024 | 29.70 | 29.78 | 29.56 | 29.64 | 29.64 | -0.64% | 3,867 |
| Sep 3, 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 29.83 | -2.59% | 52,480 |
| Aug 30, 2024 | 30.56 | 30.62 | 30.56 | 30.62 | 30.62 | 1.00% | 1,033 |
| Aug 29, 2024 | 30.33 | 30.33 | 30.32 | 30.32 | 30.32 | 0.05% | 1,473 |
| Aug 28, 2024 | 30.26 | 30.37 | 30.26 | 30.31 | 30.31 | -0.81% | 2,886 |
| Aug 27, 2024 | 30.52 | 30.57 | 30.52 | 30.55 | 30.55 | 0.29% | 3,374 |
| Aug 26, 2024 | 30.57 | 30.57 | 30.42 | 30.47 | 30.47 | -0.74% | 1,136 |
| Aug 23, 2024 | 30.68 | 30.69 | 30.68 | 30.69 | 30.69 | 1.96% | 511 |
| Aug 22, 2024 | 30.61 | 30.61 | 30.08 | 30.10 | 30.10 | -1.44% | 23,818 |
| Aug 21, 2024 | 30.36 | 30.54 | 30.35 | 30.54 | 30.54 | 0.83% | 9,753 |
| Aug 20, 2024 | 30.37 | 30.37 | 30.19 | 30.29 | 30.29 | -0.46% | 8,682 |
| Aug 19, 2024 | 30.25 | 30.43 | 30.25 | 30.43 | 30.43 | 1.43% | 1,272 |
| Aug 16, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.72% | 4,234 |
| Aug 15, 2024 | 29.80 | 29.89 | 29.79 | 29.79 | 29.79 | 1.18% | 6,030 |
| Aug 14, 2024 | 29.35 | 29.44 | 29.33 | 29.44 | 29.44 | 0.24% | 22,135 |
| Aug 13, 2024 | 29.00 | 29.37 | 29.00 | 29.37 | 29.37 | 2.37% | 889 |
| Aug 12, 2024 | 28.66 | 28.69 | 28.56 | 28.69 | 28.69 | -0.14% | 22,082 |
| Aug 9, 2024 | 28.58 | 28.74 | 28.58 | 28.73 | 28.73 | 0.52% | 2,393 |
| Aug 8, 2024 | 28.22 | 28.58 | 28.22 | 28.58 | 28.58 | 3.47% | 11,636 |
| Aug 7, 2024 | 28.50 | 28.50 | 27.62 | 27.62 | 27.62 | -0.54% | 28,848 |
| Aug 6, 2024 | 28.08 | 28.08 | 27.77 | 27.77 | 27.77 | 0.73% | 16,784 |
| Aug 5, 2024 | 30.03 | 30.03 | 26.97 | 27.57 | 27.57 | -3.73% | 2,507 |
| Aug 2, 2024 | 28.62 | 28.64 | 28.62 | 28.64 | 28.64 | -2.82% | 319 |
| Aug 1, 2024 | 29.81 | 29.81 | 29.35 | 29.47 | 29.47 | -2.71% | 7,676 |
| Jul 31, 2024 | 30.14 | 30.31 | 30.14 | 30.29 | 30.29 | 2.30% | 5,567 |
| Jul 30, 2024 | 29.84 | 29.84 | 29.48 | 29.61 | 29.61 | -0.50% | 33,333 |
| Jul 29, 2024 | 29.80 | 29.80 | 29.76 | 29.76 | 29.76 | -0.17% | 223 |
| Jul 26, 2024 | 29.66 | 29.85 | 29.65 | 29.81 | 29.81 | 0.85% | 12,321 |
| Jul 25, 2024 | 29.55 | 29.70 | 29.47 | 29.56 | 29.56 | -0.27% | 2,430 |
| Jul 24, 2024 | 29.80 | 29.80 | 29.62 | 29.64 | 29.64 | -1.39% | 2,786 |
| Jul 23, 2024 | 30.07 | 30.13 | 30.06 | 30.06 | 30.06 | -0.44% | 2,741 |
| Jul 22, 2024 | 29.98 | 30.19 | 29.98 | 30.19 | 30.19 | 0.90% | 17,540 |
| Jul 19, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.57% | 186 |
| Jul 18, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.69% | 151 |
| Jul 17, 2024 | 30.42 | 30.46 | 30.23 | 30.30 | 30.30 | -1.14% | 41,996 |
| Jul 16, 2024 | 30.48 | 30.65 | 30.48 | 30.65 | 30.65 | 0.66% | 2,016 |
| Jul 15, 2024 | 30.55 | 30.55 | 30.37 | 30.45 | 30.45 | -0.10% | 8,721 |
| Jul 12, 2024 | 30.45 | 30.57 | 30.45 | 30.48 | 30.48 | 0.43% | 719 |
| Jul 11, 2024 | 30.79 | 30.79 | 30.27 | 30.35 | 30.35 | -0.40% | 946 |
| Jul 10, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.47% | 177 |
| Jul 9, 2024 | 30.08 | 30.08 | 29.94 | 30.03 | 30.03 | - | 19,301 |
| Jul 8, 2024 | 30.25 | 30.25 | 30.00 | 30.03 | 30.03 | 0.07% | 3,293 |
| Jul 5, 2024 | 29.92 | 30.01 | 29.90 | 30.01 | 30.01 | 0.75% | 7,767 |
| Jul 3, 2024 | 29.71 | 29.79 | 29.71 | 29.79 | 29.79 | 1.04% | 411 |
| Jul 2, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.66% | 203 |
| Jul 1, 2024 | 29.13 | 29.29 | 29.13 | 29.29 | 29.29 | 0.23% | 1,922 |
| Jun 28, 2024 | 29.35 | 29.41 | 29.17 | 29.22 | 29.22 | -0.13% | 3,938 |
| Jun 27, 2024 | 29.21 | 29.26 | 29.21 | 29.26 | 29.26 | 0.09% | 3,835 |
| Jun 26, 2024 | 29.14 | 29.23 | 29.10 | 29.23 | 29.23 | -0.09% | 4,063 |
| Jun 25, 2024 | 29.17 | 29.26 | 29.12 | 29.26 | 29.26 | 0.32% | 6,157 |
| Jun 24, 2024 | 29.29 | 29.32 | 29.14 | 29.16 | 29.16 | -0.08% | 5,017 |
| Jun 21, 2024 | 29.18 | 29.20 | 29.15 | 29.19 | 29.19 | -0.41% | 1,556 |
| Jun 20, 2024 | 29.45 | 29.45 | 29.22 | 29.31 | 29.31 | -0.39% | 16,919 |
| Jun 18, 2024 | 29.36 | 29.48 | 29.33 | 29.42 | 29.42 | -0.41% | 2,731 |
| Jun 17, 2024 | 29.08 | 29.59 | 29.08 | 29.54 | 29.36 | 1.06% | 3,050 |
| Jun 14, 2024 | 29.02 | 29.23 | 29.02 | 29.23 | 29.05 | -0.54% | 6,065 |
| Jun 13, 2024 | 29.31 | 29.39 | 29.22 | 29.39 | 29.21 | -0.25% | 12,953 |
| Jun 12, 2024 | 29.51 | 29.59 | 29.32 | 29.46 | 29.28 | 1.39% | 1,544 |
| Jun 11, 2024 | 28.76 | 29.06 | 28.76 | 29.06 | 28.88 | -0.27% | 2,406 |
| Jun 10, 2024 | 28.95 | 29.15 | 28.95 | 29.14 | 28.96 | 0.62% | 4,701 |
| Jun 7, 2024 | 29.07 | 29.21 | 28.89 | 28.96 | 28.78 | -0.75% | 23,185 |
| Jun 6, 2024 | 29.16 | 29.23 | 29.14 | 29.18 | 29.00 | 0.03% | 40,889 |
| Jun 5, 2024 | 28.91 | 29.17 | 28.88 | 29.17 | 28.99 | 1.57% | 1,684 |
| Jun 4, 2024 | 28.85 | 28.85 | 28.64 | 28.72 | 28.54 | -0.31% | 9,382 |