Rareview Systematic Equity ETF (RSEE)
BATS: RSEE · Real-Time Price · USD
30.47
-0.20 (-0.65%)
At close: Jul 11, 2025, 4:00 PM
30.47
0.00 (0.00%)
After-hours: Jul 11, 2025, 8:00 PM EDT
RSEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 30.45 | 30.45 | 30.23 | 30.28 | 30.28 | -1.26% | 4,623 |
| Jul 3, 2025 | 30.33 | 30.72 | 30.33 | 30.67 | 30.67 | 0.83% | 2,711 |
| Jul 2, 2025 | 29.99 | 30.42 | 29.99 | 30.42 | 30.42 | 0.61% | 1,100 |
| Jul 1, 2025 | 30.22 | 30.27 | 30.15 | 30.23 | 30.23 | -0.17% | 4,544 |
| Jun 30, 2025 | 30.15 | 30.28 | 30.13 | 30.28 | 30.28 | 1.11% | 2,820 |
| Jun 27, 2025 | 30.21 | 30.22 | 29.92 | 29.95 | 29.95 | 0.02% | 5,164 |
| Jun 26, 2025 | 29.84 | 29.94 | 29.84 | 29.94 | 29.94 | 1.30% | 3,853 |
| Jun 25, 2025 | 29.61 | 29.61 | 29.50 | 29.56 | 29.56 | -0.26% | 4,422 |
| Jun 24, 2025 | 29.48 | 29.66 | 29.44 | 29.64 | 29.64 | 1.80% | 4,921 |
| Jun 23, 2025 | 28.74 | 29.11 | 28.74 | 29.11 | 29.11 | 1.21% | 2,671 |
| Jun 20, 2025 | 28.97 | 28.97 | 28.70 | 28.76 | 28.76 | -0.67% | 3,470 |
| Jun 18, 2025 | 28.95 | 29.12 | 28.93 | 28.96 | 28.96 | 0.06% | 5,718 |
| Jun 17, 2025 | 29.18 | 29.18 | 28.93 | 28.94 | 28.94 | -1.74% | 1,328 |
| Jun 16, 2025 | 29.54 | 29.55 | 29.38 | 29.45 | 29.37 | 1.46% | 4,412 |
| Jun 13, 2025 | 29.20 | 29.20 | 29.03 | 29.03 | 28.94 | -1.71% | 2,438 |
| Jun 12, 2025 | 29.47 | 29.53 | 29.47 | 29.53 | 29.45 | 0.43% | 749 |
| Jun 11, 2025 | 29.55 | 29.55 | 29.33 | 29.40 | 29.32 | -0.19% | 3,711 |
| Jun 10, 2025 | 29.43 | 29.50 | 29.34 | 29.46 | 29.38 | 0.47% | 7,793 |
| Jun 9, 2025 | 29.28 | 29.43 | 29.28 | 29.32 | 29.24 | 0.36% | 2,364 |
| Jun 6, 2025 | 29.27 | 29.28 | 29.15 | 29.22 | 29.14 | 0.87% | 4,365 |
| Jun 5, 2025 | 29.19 | 29.30 | 28.92 | 28.97 | 28.89 | -0.66% | 5,441 |
| Jun 4, 2025 | 29.15 | 29.22 | 29.13 | 29.16 | 29.08 | 0.49% | 5,432 |
| Jun 3, 2025 | 28.85 | 29.06 | 28.85 | 29.02 | 28.94 | 0.54% | 4,111 |
| Jun 2, 2025 | 28.57 | 28.86 | 28.57 | 28.86 | 28.78 | 0.64% | 969 |
| May 30, 2025 | 28.59 | 28.68 | 28.49 | 28.68 | 28.60 | -0.01% | 1,264 |
| May 29, 2025 | 28.63 | 28.73 | 28.63 | 28.68 | 28.60 | 0.49% | 8,323 |
| May 28, 2025 | 28.62 | 28.72 | 28.54 | 28.54 | 28.46 | -0.84% | 9,595 |
| May 27, 2025 | 28.65 | 28.79 | 28.65 | 28.79 | 28.71 | 2.18% | 2,354 |
| May 23, 2025 | 27.88 | 28.28 | 27.88 | 28.17 | 28.09 | -0.45% | 3,527 |
| May 22, 2025 | 28.23 | 28.47 | 28.19 | 28.30 | 28.22 | -0.24% | 15,135 |
| May 21, 2025 | 28.67 | 28.83 | 28.28 | 28.37 | 28.29 | -1.33% | 14,142 |
| May 20, 2025 | 28.77 | 28.80 | 28.60 | 28.75 | 28.67 | -0.21% | 18,137 |
| May 19, 2025 | 28.71 | 28.82 | 28.68 | 28.81 | 28.73 | 0.33% | 5,220 |
| May 16, 2025 | 28.60 | 28.72 | 28.60 | 28.72 | 28.64 | 0.61% | 34,187 |
| May 15, 2025 | 28.61 | 28.61 | 28.46 | 28.54 | 28.46 | 0.52% | 7,205 |
| May 14, 2025 | 28.51 | 28.51 | 28.35 | 28.39 | 28.31 | 0.04% | 21,774 |
| May 13, 2025 | 28.14 | 28.44 | 28.14 | 28.38 | 28.30 | 1.08% | 2,519 |
| May 12, 2025 | 27.96 | 28.08 | 27.76 | 28.08 | 28.00 | 3.81% | 13,886 |
| May 9, 2025 | 27.24 | 27.24 | 27.03 | 27.05 | 26.97 | 0.12% | 14,802 |
| May 8, 2025 | 26.97 | 27.26 | 26.97 | 27.02 | 26.94 | 0.18% | 8,780 |
| May 7, 2025 | 26.96 | 27.00 | 26.70 | 26.97 | 26.89 | -0.15% | 4,654 |
| May 6, 2025 | 27.08 | 27.10 | 27.01 | 27.01 | 26.93 | -0.77% | 1,606 |
| May 5, 2025 | 27.23 | 27.36 | 27.22 | 27.22 | 27.14 | -0.44% | 52,530 |
| May 2, 2025 | 27.26 | 27.34 | 27.23 | 27.34 | 27.26 | 2.58% | 9,454 |
| May 1, 2025 | 26.63 | 26.85 | 26.63 | 26.65 | 26.58 | 0.09% | 6,070 |
| Apr 30, 2025 | 26.18 | 26.63 | 26.15 | 26.63 | 26.56 | 0.17% | 4,864 |