Reverb ETF (RVRB)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 2.1304490331 | 30.51 | 31.6597 | 30.51 | 15 | 31.3579726 | SP |
| 4 | 0.9573 | 3.16958417625 | 30.2027 | 31.7184 | 30.04 | 56 | 30.74448148 | SP |
| 12 | 0.3556 | 1.15438054304 | 30.8044 | 32.51 | 30.04 | 119 | 31.12532756 | SP |
| 26 | 3.382 | 12.1751025992 | 27.778 | 32.51 | 27.74 | 158 | 30.27573267 | SP |
| 52 | 4.99 | 19.0676346962 | 26.17 | 32.51 | 25.7573 | 188 | 28.70482695 | SP |
| 156 | 11.83 | 61.2002069322 | 19.33 | 32.51 | 19.2722 | 4465 | 19.75740502 | SP |
| 260 | 11.83 | 61.2002069322 | 19.33 | 32.51 | 19.2722 | 4465 | 19.75740502 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 31.3693 | -0.29 | -0.92 | 31.6597 | 31.6597 | 31.3693 | 7 |
| 1738884600 | 31.6597 | 0.12 | 0.39 | 31.5365 | 31.6597 | 31.5365 | 11 |
| 1738798200 | 31.5365 | 0.09 | 0.29 | 31.4452 | 31.5365 | 31.4452 | 11 |
| 1738711800 | 31.4452 | 0.24 | 0.76 | 31.2093 | 31.4452 | 31.2093 | 5 |
| 1738625400 | 31.2093 | -0.22 | -0.70 | 30.51 | 31.2093 | 30.51 | 39 |
| 1738366200 | 31.4298 | -0.15 | -0.47 | 31.5771 | 31.5771 | 31.42 | 33 |
| 1738279800 | 31.5771 | 0.16 | 0.52 | 31.415 | 31.5771 | 31.415 | 111 |
| 1738193400 | 31.415 | -0.11 | -0.36 | 31.5278 | 31.5278 | 31.415 | 5 |
| 1738107000 | 31.5278 | 0.34 | 1.10 | 31.1847 | 31.55 | 31.1847 | 93 |
| 1738020600 | 31.1847 | -0.48 | -1.52 | 31.6675 | 31.6675 | 31.1847 | 1 |
| 1737761400 | 31.6675 | 0.09 | 0.28 | 31.7184 | 31.7184 | 31.6675 | 0 |
| 1737675000 | 31.5781 | 0 | 0.00 | 31.5781 | 31.5781 | 31.5781 | 0 |
| 1737588600 | 31.5781 | 0.2 | 0.65 | 31.3741 | 31.5781 | 31.3741 | 0 |
| 1737502200 | 31.3741 | 0.29 | 0.95 | 30.85 | 31.3741 | 30.85 | 5 |
| 1737156600 | 31.0795 | 0.3 | 0.97 | 30.7813 | 31.0795 | 30.7813 | 71 |
| 1737070200 | 30.7813 | -0.04 | -0.13 | 30.8211 | 30.8211 | 30.7813 | 10 |
| 1736983800 | 30.8211 | 0.66 | 2.19 | 30.16 | 30.8211 | 30.16 | 111 |
| 1736897400 | 30.16 | -0.07 | -0.23 | 30.23 | 30.31 | 30.16 | 200 |
| 1736811000 | 30.23 | 0.03 | 0.09 | 30.2027 | 30.23 | 30.04 | 302 |
| 1736551800 | 30.2027 | -0.44 | -1.43 | 30.88 | 30.88 | 30.14 | 202 |
| 1736379000 | 30.64 | 0.05 | 0.16 | 30.2 | 30.64 | 30.2 | 364 |
| 1736292600 | 30.5918 | -0.34 | -1.09 | 30.9291 | 30.9291 | 30.5918 | 114 |
| 1736206200 | 30.9291 | 0.18 | 0.59 | 30.7487 | 31.09 | 30.7487 | 178 |
| 1735947000 | 30.7487 | 0.39 | 1.28 | 30.3598 | 30.7487 | 30.3598 | 17 |
| 1735860600 | 30.3598 | -0.04 | -0.12 | 30.18 | 30.67 | 30.18 | 193 |
| 1735687800 | 30.396 | -0.18 | -0.60 | 30.5792 | 30.63 | 30.396 | 259 |
| 1735601400 | 30.5792 | -0.79 | -2.51 | 30.8553 | 30.8553 | 30.38 | 228 |
| 1735342200 | 31.3663 | -0.37 | -1.17 | 31.97 | 31.97 | 31.3663 | 106 |
| 1735255800 | 31.7384 | 0.03 | 0.09 | 31.7102 | 31.7384 | 31.65 | 101 |
| 1735077840 | 31.7102 | 0.3 | 0.97 | 31.4067 | 31.7102 | 31.4067 | 100 |
| 1734996600 | 31.4067 | 0.23 | 0.75 | 30.82 | 31.4067 | 30.82 | 118 |
| 1734737400 | 31.1725 | 0.29 | 0.92 | 30.887 | 31.1725 | 30.887 | 60 |
| 1734651000 | 30.887 | -0.08 | -0.25 | 30.9645 | 31.01 | 30.887 | 97 |
| 1734564600 | 30.9645 | -0.9 | -2.83 | 31.8656 | 31.88 | 30.9645 | 50 |
| 1734478200 | 31.8656 | -0.11 | -0.35 | 31.9786 | 31.9786 | 31.8 | 112 |
| 1734391800 | 31.9786 | 0.12 | 0.38 | 31.8582 | 31.9786 | 31.8582 | 103 |
| 1734132600 | 31.8582 | -0.03 | -0.09 | 31.8884 | 31.92 | 31.8582 | 101 |
| 1734046200 | 31.8884 | -0.12 | -0.36 | 32.005 | 32.005 | 31.8884 | 105 |
| 1733959800 | 32.005 | 0.24 | 0.76 | 31.763 | 32.005 | 31.763 | 1 |
| 1733873400 | 31.763 | -0.11 | -0.33 | 31.8685 | 31.92 | 31.763 | 120 |
| 1733787000 | 31.8685 | -0.24 | -0.74 | 32.509999 | 32.509999 | 31.8685 | 109 |
| 1733527800 | 32.106499 | 0.11 | 0.35 | 31.9932 | 32.119999 | 31.9932 | 122 |
| 1733441400 | 31.9932 | -0.05 | -0.16 | 32.0437 | 32.0437 | 31.9932 | 100 |
| 1733355000 | 32.0437 | 0.22 | 0.70 | 31.8198 | 32.0437 | 31.8198 | 100 |
| 1733268600 | 31.8198 | 0.03 | 0.09 | 31.7903 | 31.8198 | 31.74 | 173 |
| 1733182200 | 31.7903 | 0.07 | 0.21 | 32.15 | 32.15 | 31.76 | 169 |
| 1732917840 | 31.7239 | 0.2 | 0.62 | 31.5273 | 31.7239 | 31.5273 | 114 |
| 1732750200 | 31.5273 | -0.13 | -0.40 | 31.6525 | 31.6525 | 31.5273 | 100 |
| 1732663800 | 31.6525 | 0.18 | 0.56 | 31.4758 | 31.6525 | 31.4758 | 112 |
| 1732577400 | 31.4758 | 0.1 | 0.30 | 31.97 | 31.97 | 31.4758 | 119 |
| 1732318200 | 31.3802 | 0.12 | 0.40 | 31.2566 | 31.3802 | 31.2566 | 35 |
| 1732231800 | 31.2566 | 0.19 | 0.60 | 31.07 | 31.2566 | 31 | 106 |
| 1732145400 | 31.07 | -0.02 | -0.06 | 31.09 | 31.09 | 30.82 | 6 |
| 1732059000 | 31.09 | 0.18 | 0.58 | 30.9107 | 31.11 | 30.76 | 1139 |
| 1731972600 | 30.9107 | 0.11 | 0.35 | 30.8044 | 30.96 | 30.8044 | 203 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
