Reverb ETF (RVRB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0856 | -3.40420194418 | 31.89 | 31.89 | 30.8044 | 71 | 31.36486949 | SP |
| 4 | 0.1628 | 0.531303848363 | 30.6416 | 31.89 | 29.8975 | 190 | 30.3755802 | SP |
| 12 | 1.4923 | 5.09107160524 | 29.3121 | 31.89 | 28.1785 | 185 | 30.06580026 | SP |
| 26 | 3.1029 | 11.2011984911 | 27.7015 | 31.89 | 26.903 | 194 | 29.02450347 | SP |
| 52 | 7.1638 | 30.3029533937 | 23.6406 | 31.89 | 23.6406 | 209 | 27.47197165 | SP |
| 156 | 11.4744 | 59.3605794102 | 19.33 | 31.89 | 19.2722 | 4923 | 19.72831322 | SP |
| 260 | 11.4744 | 59.3605794102 | 19.33 | 31.89 | 19.2722 | 4923 | 19.72831322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 30.8044 | -0.4 | -1.28 | 31.2027 | 31.2027 | 30.8044 | 3 |
| 1731627000 | 31.2027 | -0.2 | -0.64 | 31.84 | 31.84 | 31.2027 | 107 |
| 1731540600 | 31.4025 | 0.01 | 0.02 | 31.3964 | 31.4025 | 31.3964 | 5 |
| 1731454200 | 31.3964 | -0.05 | -0.17 | 31.45 | 31.45 | 31.3964 | 28 |
| 1731367800 | 31.45 | 0.05 | 0.15 | 31.89 | 31.89 | 31.45 | 211 |
| 1731108600 | 31.4041 | 0.11 | 0.36 | 31.2922 | 31.4041 | 31.2922 | 201 |
| 1731022200 | 31.2922 | 0.26 | 0.82 | 30.73 | 31.2922 | 30.73 | 102 |
| 1730935800 | 31.037 | 0.78 | 2.57 | 31.037 | 31.037 | 31.037 | 11 |
| 1730849400 | 30.2598 | 0.36 | 1.21 | 29.8988 | 30.2598 | 29.8988 | 101 |
| 1730763000 | 29.8988 | -0.09 | -0.31 | 30.35 | 30.35 | 29.8988 | 105 |
| 1730500200 | 29.9932 | 0.1 | 0.32 | 29.8975 | 30.13 | 29.8975 | 205 |
| 1730413800 | 29.8975 | -0.52 | -1.70 | 30.4132 | 30.4132 | 29.8975 | 1314 |
| 1730327400 | 30.4132 | -0.09 | -0.31 | 30.5063 | 30.57 | 30.4132 | 150 |
| 1730241000 | 30.5063 | 0.06 | 0.19 | 30.4482 | 30.5063 | 30.4482 | 150 |
| 1730154600 | 30.4482 | 0.1 | 0.34 | 30.3458 | 30.5 | 30.3458 | 171 |
| 1729895400 | 30.3458 | -0.03 | -0.11 | 30.3787 | 30.51 | 30.3458 | 170 |
| 1729809000 | 30.3787 | 0.09 | 0.29 | 30.2897 | 30.3787 | 30.2897 | 150 |
| 1729722600 | 30.2897 | -0.3 | -0.99 | 30.5929 | 30.5929 | 30.2897 | 151 |
| 1729636200 | 30.5929 | 0.04 | 0.12 | 30.556 | 30.5929 | 30.49 | 167 |
| 1729549800 | 30.556 | -0.09 | -0.28 | 30.6416 | 30.6416 | 30.46 | 254 |
| 1729290600 | 30.6416 | 0.12 | 0.40 | 30.24 | 30.65 | 30.24 | 156 |
| 1729204200 | 30.5193 | -0 | -0.00 | 30.5199 | 30.57 | 30.5193 | 188 |
| 1729117800 | 30.5199 | 0.15 | 0.48 | 30.81 | 30.81 | 30.4 | 205 |
| 1729031400 | 30.3744 | -0.25 | -0.81 | 30.621 | 30.621 | 30.3744 | 1166 |
| 1728945000 | 30.621 | 0.23 | 0.76 | 30.3896 | 30.621 | 30.3896 | 1 |
| 1728685800 | 30.3896 | 0.19 | 0.62 | 30.2022 | 30.3896 | 30.2022 | 218 |
| 1728599400 | 30.2022 | -0.05 | -0.16 | 30.2498 | 30.2498 | 30.16 | 1233 |
| 1728513000 | 30.2498 | 0.21 | 0.69 | 30.0425 | 30.2498 | 30.0425 | 101 |
| 1728426600 | 30.0425 | 0.29 | 0.97 | 29.7525 | 30.05 | 29.7525 | 50 |
| 1728340200 | 29.7525 | -0.29 | -0.96 | 30.0411 | 30.0411 | 29.7525 | 159 |
| 1728081000 | 30.0411 | 0.29 | 0.98 | 29.7483 | 30.0411 | 29.7483 | 150 |
| 1727994600 | 29.7483 | -0.08 | -0.26 | 29.8255 | 29.8255 | 29.67 | 152 |
| 1727908200 | 29.8255 | 0 | 0.00 | 29.8253 | 29.8255 | 29.77 | 150 |
| 1727821800 | 29.8253 | -0.25 | -0.84 | 30.0793 | 30.0793 | 29.8253 | 56 |
| 1727735400 | 30.0793 | 0.1 | 0.32 | 29.982 | 30.0793 | 29.91 | 186 |
| 1727476200 | 29.982 | -0.04 | -0.14 | 30.0229 | 30.0229 | 29.982 | 16 |
| 1727389800 | 30.0229 | 0.13 | 0.44 | 29.8912 | 30.04 | 29.8912 | 201 |
| 1727303400 | 29.8912 | -0.05 | -0.17 | 29.941 | 29.95 | 29.8912 | 151 |
| 1727217000 | 29.941 | 0.06 | 0.20 | 29.88 | 29.941 | 29.81 | 150 |
| 1727130600 | 29.88 | 0.08 | 0.28 | 29.7961 | 29.88 | 29.795 | 153 |
| 1726871400 | 29.7961 | -0.04 | -0.13 | 29.8346 | 29.8346 | 29.7961 | 150 |
| 1726785000 | 29.8346 | 0.48 | 1.63 | 29.3572 | 29.8346 | 29.3572 | 150 |
| 1726698600 | 29.3572 | -0.06 | -0.20 | 29.417 | 29.417 | 29.3572 | 153 |
| 1726612200 | 29.417 | -0.01 | -0.03 | 29.4264 | 29.4264 | 29.417 | 1 |
| 1726525800 | 29.4264 | 0.06 | 0.20 | 29.3685 | 29.4264 | 29.28 | 150 |
| 1726266600 | 29.3685 | 0.18 | 0.62 | 29.1881 | 29.3685 | 29.1881 | 152 |
| 1726180200 | 29.1881 | 0.21 | 0.74 | 28.9737 | 29.1881 | 28.9737 | 204 |
| 1726093800 | 28.9737 | 0.33 | 1.14 | 28.6478 | 28.9737 | 28.25 | 206 |
| 1726007400 | 28.6478 | 0.15 | 0.54 | 28.4947 | 28.6478 | 28.4947 | 12 |
| 1725921000 | 28.4947 | 0.32 | 1.12 | 28.78 | 28.78 | 28.4947 | 21 |
| 1725661800 | 28.1785 | -0.47 | -1.63 | 28.6461 | 28.6461 | 28.1785 | 13 |
| 1725575400 | 28.6461 | -0.12 | -0.41 | 28.7629 | 28.7629 | 28.6461 | 21 |
| 1725489000 | 28.7629 | 0 | 0.00 | 28.7621 | 28.7629 | 28.72 | 121 |
| 1725402600 | 28.7621 | -0.68 | -2.30 | 29.56 | 29.56 | 28.7621 | 26 |
| 1725057000 | 29.44 | 0.34 | 1.16 | 29.6 | 29.6 | 29.29 | 327 |
| 1724970600 | 29.1011 | 0 | 0.00 | 29.1 | 29.25 | 29.1 | 131 |
| 1724884200 | 29.1 | -0.17 | -0.57 | 29.2677 | 29.2677 | 29.1 | 325 |
| 1724797800 | 29.2677 | 0.06 | 0.21 | 29.2063 | 29.2677 | 29.2 | 110 |
| 1724711400 | 29.2063 | -0.11 | -0.36 | 29.3121 | 29.3121 | 29.2063 | 12 |
| 1724452200 | 29.3121 | 0.36 | 1.25 | 28.9511 | 29.3121 | 28.9511 | 190 |
| 1724365800 | 28.9511 | -0.29 | -0.99 | 29.7 | 29.7 | 28.9511 | 118 |
| 1724279400 | 29.2394 | 0.12 | 0.43 | 29.1152 | 29.2394 | 29.1152 | 131 |
| 1724193000 | 29.1152 | -0.03 | -0.10 | 29.1434 | 29.1434 | 29.07 | 113 |
| 1724106600 | 29.1434 | 0.26 | 0.91 | 28.8815 | 29.1434 | 28.8815 | 514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
