S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Rareview Systematic Equity ETF (RSEE)
Rareview Systematic Equity ETF (RSEE) Historical

RSEE Rareview Systematic Equity ETF

29.22

0.00 (0.00%)

After Hours

Last Updated: 15:00:01

Delayed by 15 minutes

RSEE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	29.22	0.04	0.14%	29.03	29.36	29.03	8,878
May 17 2024	29.18	0.03	0.10%	29.1517	29.19	29.1128	2,808
May 16 2024	29.1517	-0.11	-0.37%	29.26	29.26	29.15	34,016
May 15 2024	29.26	0.40	1.39%	28.86	29.28	28.86	13,524
May 14 2024	28.86	0.28	0.98%	28.5793	28.86	28.5793	136
May 13 2024	28.5793	0.06	0.21%	28.52	28.659	28.52	1,246
May 10 2024	28.52	0.02	0.07%	28.501	28.60	28.491	4,413
May 09 2024	28.501	0.16	0.57%	28.34	28.501	28.34	2,673
May 08 2024	28.34	-0.03	-0.11%	28.37	28.37	28.34	229
May 07 2024	28.37	0.05	0.19%	28.52	28.52	28.37	698
May 06 2024	28.3164	0.28	0.99%	28.04	28.3164	28.04	1,249
May 03 2024	28.04	0.47	1.69%	27.5741	28.04	27.5741	1,144
May 02 2024	27.5741	0.43	1.57%	27.149	27.66	27.149	2,773
May 01 2024	27.149	-0.07	-0.27%	27.29	27.42	27.12	5,517
Apr 30 2024	27.2238	-0.55	-1.97%	27.77	27.77	27.2238	2,122
Apr 29 2024	27.77	0.17	0.62%	27.57	27.77	27.57	3,371
Apr 26 2024	27.598	0.36	1.34%	27.2343	27.65	27.2343	695
Apr 25 2024	27.2343	-0.17	-0.63%	27.4063	27.4063	27.21	1,562
Apr 24 2024	27.4063	0.02	0.07%	27.3874	27.41	27.30	3,920
Apr 23 2024	27.3874	0.39	1.43%	27.00	27.45	27.00	1,352
Apr 22 2024	27.00	0.22	0.80%	26.785	27.03	26.785	4,575
Apr 19 2024	26.785	-0.06	-0.20%	26.84	26.85	26.71	11,895
Apr 18 2024	26.84	-0.03	-0.11%	26.87	26.87	26.80	8,705
Apr 17 2024	26.87	-0.05	-0.19%	26.92	26.93	26.79	37,297
Apr 16 2024	26.92	-0.12	-0.44%	27.03	27.03	26.86	10,489
Apr 15 2024	27.04	-0.17	-0.62%	27.44	27.44	27.0205	3,334
Apr 12 2024	27.209	-0.34	-1.23%	27.549	27.549	27.209	414
Apr 11 2024	27.549	0.10	0.35%	27.4533	27.56	27.4533	3,064
Apr 10 2024	27.4533	-0.30	-1.09%	27.7567	27.7567	27.38	2,705
Apr 09 2024	27.7567	0.05	0.19%	27.7045	27.765	27.7045	330
Apr 08 2024	27.7045	0.11	0.38%	27.5984	27.73	27.5984	3,096
Apr 05 2024	27.5984	0.06	0.22%	27.537	27.66	27.535	805
Apr 04 2024	27.537	-0.13	-0.46%	27.89	27.89	27.537	5,565
Apr 03 2024	27.665	0.09	0.32%	27.576	27.70	27.54	4,115
Apr 02 2024	27.576	-0.12	-0.45%	27.70	27.70	27.5305	4,844
Apr 01 2024	27.70	-0.11	-0.40%	27.81	27.81	27.69	7,286
Mar 28 2024	27.81	0.02	0.07%	27.79	27.81	27.79	167
Mar 27 2024	27.79	0.16	0.58%	27.63	27.79	27.63	847
Mar 26 2024	27.63	0.02	0.06%	27.6141	27.69	27.6141	4,867
Mar 25 2024	27.6141	-0.03	-0.09%	27.64	27.64	27.6141	543
Mar 22 2024	27.64	-0.10	-0.36%	27.7392	27.7392	27.64	144
Mar 21 2024	27.7392	0.05	0.18%	27.69	27.76	27.69	296
Mar 20 2024	27.69	0.24	0.87%	27.46	27.69	27.40	829
Mar 19 2024	27.45	0.00	0.00%	27.45	27.46	27.33	4,986
Mar 18 2024	27.45	-0.01	-0.04%	27.65	27.65	27.41	4,242
Mar 15 2024	27.46	0.04	0.14%	27.25	27.49	27.25	10,685
Mar 14 2024	27.4211	-0.20	-0.72%	27.6189	27.6189	27.40	130,963
Mar 13 2024	27.6189	-0.01	-0.02%	27.625	27.655	27.6189	963
Mar 12 2024	27.625	0.09	0.33%	27.5351	27.64	27.5351	1,708
Mar 11 2024	27.5351	-0.08	-0.29%	27.6152	27.6152	27.52	696
Mar 08 2024	27.6152	-0.02	-0.06%	27.6322	27.66	27.6152	501
Mar 07 2024	27.6322	0.17	0.61%	27.4657	27.65	27.4657	2,020
Mar 06 2024	27.4657	0.20	0.74%	27.2651	27.49	27.2651	1,485
Mar 05 2024	27.2651	-0.10	-0.36%	27.3649	27.3649	27.22	19,581
Mar 04 2024	27.3649	0.00	-0.02%	27.3692	27.37	27.3649	363
Mar 01 2024	27.3692	0.18	0.65%	27.1924	27.37	27.08	9,014
Feb 29 2024	27.1924	0.07	0.25%	27.1251	27.1924	27.1251	450
Feb 28 2024	27.1251	-0.16	-0.59%	27.285	27.285	27.10	5,652
Feb 27 2024	27.285	0.08	0.31%	27.2011	27.29	27.2011	9,246
Feb 26 2024	27.2011	-0.01	-0.03%	27.2106	27.2106	27.1401	753
Feb 23 2024	27.2106	0.04	0.16%	27.1666	27.2282	27.1666	1,506
Feb 22 2024	27.1666	0.53	1.98%	26.6384	27.1666	26.6384	264
Feb 21 2024	26.6384	0.03	0.12%	26.6063	26.6384	26.51	2,519

Rareview Systematic Equi...

Information Services

Nexus Industrial REIT

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions