Rareview Systematic Equity ETF (RSEE)
BATS: RSEE · Real-Time Price · USD
32.81
+0.01 (0.04%)
Sep 16, 2025, 4:00 PM EDT - Market closed
RSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.76 | 32.82 | 32.74 | 32.81 | 32.81 | 0.05% | 891 |
| Sep 15, 2025 | 32.73 | 32.80 | 32.73 | 32.80 | 32.80 | 0.67% | 2,749 |
| Sep 12, 2025 | 32.59 | 32.60 | 32.56 | 32.58 | 32.58 | -0.22% | 16,053 |
| Sep 11, 2025 | 32.36 | 32.65 | 32.36 | 32.65 | 32.65 | 1.27% | 6,306 |
| Sep 10, 2025 | 32.30 | 32.30 | 32.20 | 32.24 | 32.24 | 0.21% | 495 |
| Sep 9, 2025 | 32.15 | 32.18 | 32.07 | 32.18 | 32.18 | 0.09% | 1,705 |
| Sep 8, 2025 | 32.11 | 32.15 | 32.05 | 32.15 | 32.15 | 0.72% | 831 |
| Sep 5, 2025 | 32.21 | 32.21 | 31.71 | 31.92 | 31.92 | 0.25% | 2,949 |
| Sep 4, 2025 | 31.59 | 31.84 | 31.59 | 31.84 | 31.84 | 0.97% | 9,483 |
| Sep 3, 2025 | 31.48 | 31.53 | 31.37 | 31.53 | 31.53 | 0.44% | 3,144 |
| Sep 2, 2025 | 31.30 | 31.39 | 31.10 | 31.39 | 31.39 | -0.81% | 3,028 |
| Aug 29, 2025 | 31.67 | 31.70 | 31.63 | 31.65 | 31.65 | -0.99% | 5,226 |
| Aug 28, 2025 | 31.84 | 31.97 | 31.84 | 31.97 | 31.97 | 0.48% | 1,592 |
| Aug 27, 2025 | 31.67 | 31.82 | 31.66 | 31.81 | 31.81 | 0.15% | 1,152 |
| Aug 26, 2025 | 31.68 | 31.77 | 31.68 | 31.77 | 31.77 | 0.25% | 1,040 |
| Aug 25, 2025 | 31.83 | 31.86 | 31.69 | 31.69 | 31.69 | -0.75% | 3,057 |
| Aug 22, 2025 | 31.91 | 32.03 | 31.88 | 31.93 | 31.93 | 2.28% | 7,566 |
| Aug 21, 2025 | 31.23 | 31.24 | 31.17 | 31.22 | 31.22 | -0.51% | 3,474 |
| Aug 20, 2025 | 31.29 | 31.38 | 31.27 | 31.38 | 31.38 | -0.23% | 751 |
| Aug 19, 2025 | 31.71 | 31.72 | 31.42 | 31.45 | 31.45 | -0.89% | 3,114 |
| Aug 18, 2025 | 31.71 | 31.73 | 31.66 | 31.73 | 31.73 | 0.03% | 1,200 |
| Aug 15, 2025 | 31.72 | 31.75 | 31.72 | 31.72 | 31.72 | 0.01% | 1,090 |
| Aug 14, 2025 | 31.76 | 31.76 | 31.65 | 31.72 | 31.72 | -0.48% | 2,053 |
| Aug 13, 2025 | 31.84 | 31.87 | 31.80 | 31.87 | 31.87 | 0.71% | 1,447 |
| Aug 12, 2025 | 31.51 | 31.65 | 31.51 | 31.65 | 31.65 | 1.75% | 4,149 |
| Aug 11, 2025 | 31.11 | 31.15 | 31.08 | 31.10 | 31.10 | -0.43% | 7,607 |
| Aug 8, 2025 | 31.23 | 31.27 | 31.21 | 31.24 | 31.24 | 0.80% | 13,047 |
| Aug 7, 2025 | 30.96 | 30.99 | 30.84 | 30.99 | 30.99 | 0.29% | 3,939 |
| Aug 6, 2025 | 30.71 | 30.90 | 30.70 | 30.90 | 30.90 | 0.91% | 3,267 |
| Aug 5, 2025 | 30.63 | 30.63 | 30.61 | 30.62 | 30.62 | -0.28% | 1,878 |
| Aug 4, 2025 | 30.29 | 30.71 | 30.29 | 30.71 | 30.71 | 1.98% | 1,616 |
| Aug 1, 2025 | 30.25 | 30.25 | 29.93 | 30.11 | 30.11 | -1.55% | 8,124 |
| Jul 31, 2025 | 31.01 | 31.04 | 30.59 | 30.59 | 30.59 | -0.98% | 13,451 |
| Jul 30, 2025 | 31.02 | 31.08 | 30.89 | 30.89 | 30.89 | -0.32% | 2,593 |
| Jul 29, 2025 | 31.20 | 31.20 | 30.99 | 30.99 | 30.99 | -0.24% | 1,283 |
| Jul 28, 2025 | 31.09 | 31.09 | 31.01 | 31.07 | 31.07 | -0.63% | 777 |
| Jul 25, 2025 | 31.15 | 31.26 | 31.15 | 31.26 | 31.26 | 0.17% | 1,901 |
| Jul 24, 2025 | 31.20 | 31.27 | 31.20 | 31.21 | 31.21 | -0.26% | 1,968 |
| Jul 23, 2025 | 31.02 | 31.29 | 31.02 | 31.29 | 31.29 | 1.35% | 1,117 |
| Jul 22, 2025 | 30.63 | 30.91 | 30.00 | 30.87 | 30.87 | 0.26% | 9,084 |
| Jul 21, 2025 | 30.88 | 30.98 | 30.79 | 30.79 | 30.79 | 0.45% | 6,528 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.63 | 30.65 | 30.65 | -0.22% | 3,545 |
| Jul 17, 2025 | 30.59 | 30.74 | 30.57 | 30.72 | 30.72 | 0.79% | 4,793 |
| Jul 16, 2025 | 30.59 | 30.59 | 30.30 | 30.48 | 30.48 | 0.34% | 1,925 |
| Jul 15, 2025 | 30.64 | 30.64 | 30.38 | 30.38 | 30.38 | -0.56% | 6,644 |
| Jul 14, 2025 | 30.56 | 30.57 | 30.52 | 30.55 | 30.55 | 0.26% | 4,301 |
| Jul 11, 2025 | 30.52 | 30.52 | 30.46 | 30.47 | 30.47 | -0.65% | 1,658 |
| Jul 10, 2025 | 30.59 | 30.70 | 30.56 | 30.67 | 30.67 | 0.22% | 3,407 |
| Jul 9, 2025 | 30.54 | 30.60 | 30.48 | 30.60 | 30.60 | 1.27% | 2,660 |
| Jul 8, 2025 | 30.35 | 30.44 | 30.22 | 30.22 | 30.22 | -0.21% | 2,131 |