Rareview Systematic Equity ETF (RSEE)
BATS: RSEE · Real-Time Price · USD
27.02
+0.05 (0.18%)
May 8, 2025, 4:00 PM - Market closed
RSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.97 | 27.26 | 26.97 | 27.02 | 27.02 | 0.18% | 8,780 |
| May 7, 2025 | 26.96 | 27.00 | 26.70 | 26.97 | 26.97 | -0.15% | 4,654 |
| May 6, 2025 | 27.08 | 27.10 | 27.01 | 27.01 | 27.01 | -0.77% | 1,606 |
| May 5, 2025 | 27.23 | 27.36 | 27.22 | 27.22 | 27.22 | -0.44% | 52,530 |
| May 2, 2025 | 27.26 | 27.34 | 27.23 | 27.34 | 27.34 | 2.58% | 9,454 |
| May 1, 2025 | 26.63 | 26.85 | 26.63 | 26.65 | 26.65 | 0.09% | 6,070 |
| Apr 30, 2025 | 26.18 | 26.63 | 26.15 | 26.63 | 26.63 | 0.17% | 4,864 |
| Apr 29, 2025 | 26.46 | 26.63 | 26.44 | 26.58 | 26.58 | 0.40% | 3,912 |
| Apr 28, 2025 | 26.43 | 26.51 | 26.30 | 26.48 | 26.48 | 0.45% | 1,216 |
| Apr 25, 2025 | 26.19 | 26.36 | 26.18 | 26.36 | 26.36 | 0.31% | 22,410 |
| Apr 24, 2025 | 26.10 | 26.28 | 26.10 | 26.28 | 26.28 | 1.73% | 7,508 |
| Apr 23, 2025 | 25.92 | 25.92 | 25.81 | 25.83 | 25.83 | -0.04% | 14,538 |
| Apr 22, 2025 | 25.91 | 25.94 | 25.84 | 25.84 | 25.84 | 0.13% | 6,928 |
| Apr 21, 2025 | 25.94 | 25.94 | 25.54 | 25.81 | 25.81 | -2.19% | 15,493 |
| Apr 17, 2025 | 26.38 | 26.59 | 26.28 | 26.38 | 26.38 | 1.01% | 4,598 |
| Apr 16, 2025 | 26.49 | 26.52 | 25.93 | 26.12 | 26.12 | -2.51% | 3,451 |
| Apr 15, 2025 | 27.03 | 27.03 | 26.72 | 26.79 | 26.79 | -0.21% | 11,254 |
| Apr 14, 2025 | 26.84 | 27.02 | 26.58 | 26.85 | 26.85 | 1.70% | 18,733 |
| Apr 11, 2025 | 25.60 | 26.75 | 25.58 | 26.40 | 26.40 | 2.78% | 14,580 |
| Apr 10, 2025 | 25.95 | 26.07 | 25.03 | 25.69 | 25.69 | -3.58% | 4,457 |
| Apr 9, 2025 | 23.53 | 26.64 | 23.53 | 26.64 | 26.64 | 12.31% | 2,206 |
| Apr 8, 2025 | 24.30 | 24.38 | 23.71 | 23.72 | 23.72 | -2.39% | 9,024 |
| Apr 7, 2025 | 23.45 | 25.15 | 23.22 | 24.30 | 24.30 | -1.13% | 51,194 |
| Apr 4, 2025 | 25.54 | 25.54 | 24.54 | 24.58 | 24.58 | -7.66% | 64,240 |
| Apr 3, 2025 | 26.96 | 27.01 | 26.62 | 26.62 | 26.62 | -4.59% | 54,987 |
| Apr 2, 2025 | 27.49 | 27.90 | 27.49 | 27.90 | 27.90 | 0.70% | 5,177 |
| Apr 1, 2025 | 27.49 | 27.70 | 27.35 | 27.70 | 27.70 | 0.37% | 32,227 |
| Mar 31, 2025 | 26.99 | 27.60 | 26.99 | 27.60 | 27.60 | 0.22% | 52,753 |
| Mar 28, 2025 | 28.08 | 28.15 | 27.48 | 27.54 | 27.54 | -2.57% | 10,773 |
| Mar 27, 2025 | 28.16 | 28.43 | 28.09 | 28.27 | 28.27 | -0.26% | 18,995 |
| Mar 26, 2025 | 28.69 | 28.75 | 28.30 | 28.34 | 28.34 | -1.58% | 10,418 |
| Mar 25, 2025 | 28.84 | 28.84 | 28.78 | 28.80 | 28.80 | 0.06% | 1,452 |
| Mar 24, 2025 | 28.76 | 28.81 | 28.72 | 28.78 | 28.78 | 0.10% | 6,264 |
| Mar 21, 2025 | 28.63 | 28.76 | 28.63 | 28.75 | 28.75 | -0.49% | 6,430 |
| Mar 20, 2025 | 28.75 | 29.04 | 28.75 | 28.89 | 28.89 | -0.44% | 14,032 |
| Mar 19, 2025 | 28.79 | 29.07 | 28.69 | 29.02 | 29.02 | 1.07% | 9,819 |
| Mar 18, 2025 | 28.85 | 28.85 | 28.68 | 28.71 | 28.71 | -1.15% | 3,601 |
| Mar 17, 2025 | 28.90 | 29.15 | 28.80 | 29.05 | 29.05 | 1.14% | 9,496 |
| Mar 14, 2025 | 28.33 | 28.72 | 28.31 | 28.72 | 28.72 | 3.12% | 29,902 |
| Mar 13, 2025 | 28.28 | 28.28 | 27.85 | 27.85 | 27.85 | -1.62% | 26,883 |
| Mar 12, 2025 | 28.47 | 28.47 | 28.11 | 28.31 | 28.31 | 0.64% | 5,449 |
| Mar 11, 2025 | 28.38 | 28.38 | 27.97 | 28.13 | 28.13 | -0.33% | 28,211 |
| Mar 10, 2025 | 28.29 | 28.50 | 28.09 | 28.22 | 28.22 | -2.11% | 18,860 |
| Mar 7, 2025 | 28.60 | 28.83 | 28.36 | 28.83 | 28.83 | 0.95% | 782 |
| Mar 6, 2025 | 28.61 | 28.65 | 28.55 | 28.56 | 28.56 | -1.87% | 2,715 |
| Mar 5, 2025 | 28.74 | 29.11 | 28.74 | 29.11 | 29.11 | 2.02% | 2,772 |
| Mar 4, 2025 | 28.32 | 28.94 | 28.27 | 28.53 | 28.53 | 0.10% | 9,038 |
| Mar 3, 2025 | 29.37 | 29.37 | 28.35 | 28.50 | 28.50 | -1.45% | 21,421 |
| Feb 28, 2025 | 28.56 | 28.92 | 28.44 | 28.92 | 28.92 | 0.88% | 10,482 |
| Feb 27, 2025 | 29.21 | 29.21 | 28.67 | 28.67 | 28.67 | -2.12% | 4,055 |