Revere Sector Opportunity ETF (RSPY) Exchange: NYSE ARCA

Data as of April 18, 2024

$25.27 ($0.00) 0.00%

Revere Sector Opportunity ETF - Daily Information
Click for more stock information on Revere Sector Opportunity ETF.
Daily Information Data
Date April 18, 2024
Open $25.19
Previous Close $25.27
High $25.27
Low $25.19
Adjusted Open $25.19
Previous Adjusted Close $25.27
Adjusted High $25.27
Adjusted Low $25.19

About Revere Sector Opportunity ETF (RSPY)

The Fund is an actively managed exchange traded fund (“ETF”) that will primarily invest in ETFs that represent a sector of the S&P 500 Index (“Sector ETFs”). The adviser delegates execution of the Fund’s strategy to the sub-adviser. The sub-adviser invests the Fund’s assets based on a proprietary sector selection model. The sub-adviser’s model recommends allocations for the Fund’s assets among Sector ETFs that each focus on common stocks of companies included in an individual sectors of the S&P 500® Index, as determined by the Global Industry Classification Standard (GICS®). The sub-adviser defines a Sector ETF as an ETF that invests its holdings in companies that are selected on the basis of general industry classification from a universe of companies defined by the Standard & Poor’s 500 Composite Stock® Index. The S&P 500 Index is composed of the following eleven sectors: Information Technology, Health Care, Financials, Consumer Discretionary, Communication Services, Industrials, Consumer Staples, Energy, Utilities, Real Estate, and Materials. Under normal market conditions, the sub-adviser will invest the Fund’s assets in all eleven sectors that comprise the S&P 500 Index.   The Fund’s assets are allocated among ETFs based on the sub-adviser’s proprietary sector selection model. The model incorporates macroeconomic, financial and market data to determine how to allocate the Fund’s asset among the individual sectors of the S&P 500 Index. The sub-adviser’s model determines whether each sector is “underweight”, “overweight” or “index weight” and allocates the Fund’s accordingly. The terms “overweight (greater allocation)”, “underweight (lesser allocation)”, and “index weight (equal allocation)” reflect the sub-adviser’s allocation of the Fund’s portfolio when compared to the S&P 500 Index. If the sub-adviser’s models determine that a sector is “overweight”, the sub-adviser will allocate a higher portion of the Fund’s portfolio to the sector when compared to the sector weighting in the S&P 500 Index. If the sub-adviser’s models determine that a sector is “underweight”, the sub-adviser will allocate a smaller portion of the Fund’s portfolio to the sector when compared to the current sector weighting in the S&P 500 Index. When the sub-adviser’s models determine that a sector is “index weight”, the sub-adviser will invest the Fund’s portfolio to approximately mirror the sectors weighing when compared to the S&P 500 Index. The sub-adviser determines whether a sector is underweight, overweight, or index weight based on daily weekly, and monthly evaluation as well as review of technical factors. The portfolio’s final sector allocation is subject to the sub-adviser’s risk and diversification constraints, which may limit the amount a sector may represent in the portfolio. The sub-adviser’s diversification constraints require the Fund to invest in at least five of the eleven sectors that comprise the S&P 500 Index at all times. The sub-adviser may not fully implement the results of the model if it believes the model does not take into account all relevant data, or that a different evaluation or weighting of the data is more appropriate. It is possible the Fund may not have exposure to all sectors at all times.  In managing the Fund’s portfolio, the sub-adviser will actively manage the Fund, resulting in a high portfolio turnover rate. The sub-adviser may adjust holdings based on changes in the S&P 500 economic sector weightings.

Historical Stock Data for Revere Sector Opportunity ETF (RSPY)

Date Open High Low Close Adj.Close Volume
2023-07-27 $25.19 $25.27 $25.19 $25.27 $25.27 800
2023-07-26 $25.28 $25.28 $25.28 $25.28 $25.28 5
2023-07-25 $24.02 $25.36 $24.02 $25.27 $25.27 13,276
2023-07-24 $25.27 $25.27 $25.27 $25.27 $25.27 0
2023-07-21 $25.26 $25.26 $25.26 $25.26 $25.26 1
2023-07-20 $25.27 $25.27 $25.27 $25.27 $25.27 2
2023-07-19 $24.97 $25.27 $24.97 $25.27 $25.27 242
2023-07-18 $25.22 $25.22 $25.22 $25.22 $25.22 1
2023-07-17 $25.01 $25.04 $25.01 $25.04 $25.04 202
2023-07-14 $24.91 $24.91 $24.91 $24.91 $24.91 2
2023-07-13 $24.97 $24.97 $24.97 $24.97 $24.97 40
2023-07-12 $24.78 $24.78 $24.78 $24.78 $24.78 40
2023-07-11 $24.53 $24.67 $24.49 $24.67 $24.61 57,868
2023-07-10 $24.45 $24.49 $24.37 $24.49 $24.43 145,998
2023-07-07 $24.19 $24.42 $24.19 $24.42 $24.36 120
2023-07-06 $24.44 $24.50 $24.44 $24.50 $24.44 200
2023-07-05 $24.69 $24.69 $24.69 $24.69 $24.63 2
2023-07-03 $24.72 $24.75 $24.67 $24.75 $24.69 914
2023-06-30 $24.65 $24.74 $24.65 $24.74 $24.74 1,040
2023-06-29 $24.38 $24.38 $24.35 $24.38 $24.38 1,310
2023-06-28 $24.29 $24.29 $24.29 $24.29 $24.29 2
2023-06-27 $24.26 $24.32 $24.26 $24.32 $24.32 2,000
2023-06-26 $24.04 $24.04 $24.04 $24.04 $24.04 25
2023-06-23 $24.11 $24.11 $24.11 $24.11 $24.11 25
2023-06-22 $24.29 $24.29 $24.29 $24.29 $24.29 2
2023-06-21 $24.23 $24.23 $24.23 $24.23 $24.23 2
2023-06-20 $24.37 $24.37 $24.37 $24.37 $24.37 33
2023-06-16 $24.55 $24.55 $24.50 $24.50 $24.50 40,001
2023-06-15 $24.57 $24.57 $24.57 $24.57 $24.57 1
2023-06-14 $24.25 $24.25 $24.25 $24.25 $24.25 1
2023-06-13 $24.24 $24.24 $24.24 $24.24 $24.24 0
2023-06-12 $24.07 $24.07 $24.07 $24.07 $24.07 0
2023-06-09 $23.85 $23.85 $23.85 $23.85 $23.85 1
2023-06-08 $23.82 $23.82 $23.82 $23.82 $23.82 1
2023-06-07 $23.67 $23.67 $23.67 $23.67 $23.67 3
2023-06-06 $23.74 $23.74 $23.74 $23.74 $23.74 3
2023-06-05 $23.68 $23.68 $23.68 $23.68 $23.68 0
2023-06-02 $23.74 $23.74 $23.74 $23.74 $23.74 2
2023-06-01 $21.33 $23.38 $21.33 $23.38 $23.38 1,449
2023-05-31 $23.19 $23.19 $23.19 $23.19 $23.19 29
2023-05-30 $23.29 $23.29 $23.29 $23.29 $23.29 29
2023-05-26 $23.32 $23.32 $23.32 $23.32 $23.32 804
2023-05-25 $22.96 $22.99 $22.96 $22.99 $22.99 804
2023-05-24 $22.80 $22.80 $22.80 $22.80 $22.80 141
2023-05-23 $23.23 $23.23 $22.99 $22.99 $22.99 100
2023-05-22 $23.23 $23.23 $23.23 $23.23 $23.23 0
2023-05-19 $23.24 $23.24 $23.24 $23.24 $23.24 0
2023-05-18 $23.26 $23.26 $23.26 $23.26 $23.26 0
2023-05-17 $23.04 $23.04 $23.04 $23.04 $23.04 0
2023-05-16 $22.78 $22.78 $22.78 $22.78 $22.78 415
2023-05-15 $22.83 $22.92 $22.83 $22.92 $22.92 415
2023-05-12 $22.86 $22.86 $22.86 $22.86 $22.86 1
2023-05-11 $22.88 $22.88 $22.88 $22.88 $22.88 1
2023-05-10 $22.94 $22.94 $22.94 $22.94 $22.94 0
2023-05-09 $22.85 $22.85 $22.85 $22.85 $22.85 0
2023-05-08 $22.95 $22.95 $22.95 $22.95 $22.95 0
2023-05-05 $22.95 $22.95 $22.95 $22.95 $22.95 45
2023-05-04 $22.55 $22.55 $22.55 $22.55 $22.55 45
2023-05-03 $22.71 $22.71 $22.71 $22.71 $22.71 10
2023-05-02 $22.88 $22.88 $22.88 $22.88 $22.88 12
2023-05-01 $23.13 $23.13 $23.13 $23.13 $23.13 12
2023-04-28 $23.12 $23.12 $23.12 $23.12 $23.12 0
2023-04-27 $22.93 $22.93 $22.93 $22.93 $22.93 1
2023-04-26 $22.53 $22.53 $22.53 $22.53 $22.53 1
2023-04-25 $22.62 $22.62 $22.62 $22.62 $22.62 1
2023-04-24 $22.97 $22.97 $22.97 $22.97 $22.97 1
2023-04-21 $22.96 $22.96 $22.96 $22.96 $22.96 0
2023-04-20 $22.93 $22.93 $22.93 $22.93 $22.93 0
2023-04-19 $23.07 $23.07 $23.07 $23.07 $23.07 5
2023-04-18 $23.10 $23.10 $23.10 $23.10 $23.10 5
2023-04-17 $23.06 $23.06 $23.06 $23.06 $23.06 9
2023-04-14 $22.98 $22.98 $22.98 $22.98 $22.98 0
2023-04-13 $23.05 $23.05 $23.05 $23.05 $23.05 0
2023-04-12 $22.75 $22.75 $22.75 $22.75 $22.75 0
2023-04-11 $22.85 $22.85 $22.85 $22.85 $22.85 52
2023-04-10 $22.84 $22.84 $22.84 $22.84 $22.84 52
2023-04-06 $22.77 $22.82 $22.76 $22.82 $22.82 2,200
2023-04-05 $22.76 $22.76 $22.76 $22.76 $22.76 124
2023-04-04 $22.82 $22.82 $22.82 $22.82 $22.82 852
2023-04-03 $23.13 $23.13 $22.82 $22.97 $22.97 852
2023-03-31 $22.89 $22.89 $22.89 $22.89 $22.89 0
2023-03-30 $22.57 $22.57 $22.57 $22.57 $22.57 135
2023-03-29 $22.30 $22.43 $22.30 $22.43 $22.43 135
2023-03-28 $22.11 $22.11 $22.11 $22.11 $22.11 4
2023-03-27 $22.14 $22.14 $22.14 $22.14 $22.14 4
2023-03-24 $22.08 $22.08 $22.08 $22.08 $22.08 309
2023-03-23 $22.00 $22.00 $22.00 $22.00 $22.00 309
2023-03-22 $22.25 $22.25 $21.96 $21.96 $21.96 550
2023-03-21 $22.27 $22.27 $22.27 $22.27 $22.27 80
2023-03-20 $22.01 $22.01 $22.01 $22.01 $22.01 80
2023-03-17 $21.82 $21.82 $21.82 $21.82 $21.82 51
2023-03-16 $22.06 $22.06 $22.06 $22.06 $22.06 51
2023-03-15 $21.65 $21.65 $21.65 $21.65 $21.65 320
2023-03-14 $21.85 $21.85 $21.85 $21.85 $21.85 320
2023-03-13 $21.51 $21.51 $21.51 $21.51 $21.51 12
2023-03-10 $21.53 $21.53 $21.53 $21.53 $21.53 1,320
2023-03-09 $22.30 $22.30 $21.87 $21.87 $21.87 1,320
2023-03-08 $22.25 $22.25 $22.25 $22.25 $22.25 0
2023-03-07 $22.22 $22.22 $22.22 $22.22 $22.22 205
2023-03-06 $22.53 $22.54 $22.53 $22.54 $22.54 205
2023-03-03 $22.55 $22.55 $22.55 $22.55 $22.55 0
2023-03-02 $22.19 $22.19 $22.19 $22.19 $22.19 0
2023-03-01 $22.02 $22.02 $22.02 $22.02 $22.02 550
2023-02-28 $22.13 $22.16 $22.13 $22.16 $22.16 550
2023-02-27 $22.20 $22.20 $22.20 $22.20 $22.20 100
2023-02-24 $22.10 $22.13 $22.10 $22.13 $22.13 100
2023-02-23 $22.37 $22.37 $22.37 $22.37 $22.37 0
2023-02-22 $22.22 $22.22 $22.22 $22.22 $22.22 3,225
2023-02-21 $22.49 $22.49 $22.27 $22.27 $22.27 3,225
2023-02-17 $22.72 $22.72 $22.72 $22.72 $22.72 8
2023-02-16 $22.78 $22.78 $22.78 $22.78 $22.78 0
2023-02-15 $23.06 $23.06 $23.06 $23.06 $23.06 0
2023-02-14 $23.04 $23.04 $23.04 $23.04 $23.04 0
2023-02-13 $23.01 $23.01 $23.01 $23.01 $23.01 3
2023-02-10 $22.76 $22.76 $22.76 $22.76 $22.76 3
2023-02-09 $23.03 $23.03 $22.70 $22.70 $22.70 1,252
2023-02-08 $22.88 $22.88 $22.88 $22.88 $22.88 0
2023-02-07 $23.12 $23.12 $23.12 $23.12 $23.12 0
2023-02-06 $22.82 $22.82 $22.82 $22.82 $22.82 0
2023-02-03 $22.96 $22.96 $22.96 $22.96 $22.96 0
2023-02-02 $23.12 $23.15 $23.08 $23.15 $23.15 4,167
2023-02-01 $22.88 $22.88 $22.88 $22.88 $22.88 72
2023-01-31 $22.63 $22.63 $22.63 $22.63 $22.63 942
2023-01-30 $22.43 $22.43 $22.33 $22.33 $22.33 942
2023-01-27 $22.64 $22.64 $22.62 $22.62 $22.62 500
2023-01-26 $22.55 $22.55 $22.55 $22.55 $22.55 18
2023-01-25 $22.32 $22.32 $22.32 $22.32 $22.32 18
2023-01-24 $22.32 $22.34 $22.32 $22.34 $22.34 1,376
2023-01-23 $22.35 $22.35 $22.35 $22.35 $22.35 80
2023-01-20 $22.08 $22.08 $22.08 $22.08 $22.08 0
2023-01-19 $21.71 $21.71 $21.71 $21.71 $21.71 750
2023-01-18 $22.06 $22.06 $21.89 $21.89 $21.89 750
2023-01-17 $22.24 $22.24 $22.24 $22.24 $22.24 0
2023-01-13 $22.30 $22.30 $22.30 $22.30 $22.30 0
2023-01-12 $21.97 $22.21 $21.97 $22.21 $22.21 2,001
2023-01-11 $22.12 $22.12 $22.12 $22.12 $22.12 0
2023-01-10 $21.86 $21.86 $21.86 $21.86 $21.86 2
2023-01-09 $21.72 $21.72 $21.72 $21.72 $21.72 2
2023-01-06 $21.58 $21.72 $21.58 $21.72 $21.72 2,708
2023-01-05 $21.24 $21.24 $21.24 $21.24 $21.24 75
2023-01-04 $21.44 $21.47 $21.44 $21.47 $21.47 551
2023-01-03 $21.59 $21.59 $21.33 $21.33 $21.33 280
2022-12-30 $21.32 $21.42 $21.32 $21.42 $21.42 743
2022-12-29 $21.50 $21.50 $21.50 $21.50 $21.50 3
2022-12-28 $21.27 $21.27 $21.14 $21.14 $21.14 1,315
2022-12-27 $21.38 $21.38 $21.38 $21.38 $21.38 0
2022-12-23 $21.60 $21.60 $21.60 $21.60 $21.45 4
2022-12-22 $21.48 $21.48 $21.48 $21.48 $21.33 4
2022-12-21 $21.78 $21.78 $21.78 $21.78 $21.63 0
2022-12-20 $21.46 $21.48 $21.46 $21.48 $21.33 2,250
2022-12-19 $21.46 $21.46 $21.46 $21.46 $21.31 0
2022-12-16 $21.67 $21.67 $21.67 $21.67 $21.52 155
2022-12-15 $21.88 $21.88 $21.88 $21.88 $21.73 155
2022-12-14 $22.41 $22.45 $22.41 $22.45 $22.30 100
2022-12-13 $22.70 $22.70 $22.57 $22.57 $22.42 100
2022-12-12 $22.16 $22.40 $22.16 $22.40 $22.24 103
2022-12-09 $22.27 $22.27 $22.10 $22.10 $22.10 100
2022-12-08 $22.24 $22.24 $22.24 $22.24 $22.24 0
2022-12-07 $22.08 $22.08 $22.08 $22.08 $22.08 35
2022-12-06 $22.10 $22.10 $22.10 $22.10 $22.10 35
2022-12-05 $22.42 $22.42 $22.42 $22.42 $22.42 0
2022-12-02 $22.82 $22.82 $22.82 $22.82 $22.82 0
2022-12-01 $22.85 $22.85 $22.85 $22.85 $22.85 53
2022-11-30 $22.81 $22.81 $22.81 $22.81 $22.81 0
2022-11-29 $22.19 $22.19 $22.19 $22.19 $22.19 4
2022-11-28 $22.21 $22.21 $22.21 $22.21 $22.21 4
2022-11-25 $22.55 $22.55 $22.55 $22.55 $22.55 2
2022-11-23 $22.55 $22.55 $22.55 $22.55 $22.55 1
2022-11-22 $22.42 $22.42 $22.42 $22.42 $22.42 0
2022-11-21 $22.14 $22.14 $22.14 $22.14 $22.14 0
2022-11-18 $22.19 $22.19 $22.19 $22.19 $22.19 0
2022-11-17 $22.06 $22.06 $22.06 $22.06 $22.06 0
2022-11-16 $22.18 $22.18 $22.18 $22.18 $22.18 17,164
2022-11-15 $22.46 $22.46 $22.32 $22.32 $22.32 17,164
2022-11-14 $22.27 $22.27 $22.18 $22.18 $22.18 105
2022-11-11 $22.34 $22.34 $22.34 $22.34 $22.34 7
2022-11-10 $22.03 $22.15 $22.03 $22.15 $22.15 140
2022-11-09 $21.04 $21.04 $21.04 $21.04 $21.04 0
2022-11-08 $21.45 $21.45 $21.45 $21.45 $21.45 0
2022-11-07 $21.32 $21.32 $21.32 $21.32 $21.32 380
2022-11-04 $20.99 $21.11 $20.88 $21.11 $21.11 380
2022-11-03 $20.92 $20.92 $20.87 $20.87 $20.87 100
2022-11-02 $21.47 $21.47 $21.08 $21.08 $21.08 100
2022-11-01 $21.61 $21.61 $21.61 $21.61 $21.61 325
2022-10-31 $21.74 $21.74 $21.65 $21.65 $21.65 325
2022-10-28 $21.79 $21.79 $21.79 $21.79 $21.79 0
2022-10-27 $21.27 $21.27 $21.27 $21.27 $21.27 0
2022-10-26 $21.40 $21.40 $21.40 $21.40 $21.40 4,729
2022-10-25 $21.47 $21.48 $21.40 $21.48 $21.48 4,729
2022-10-24 $21.13 $21.13 $21.13 $21.13 $21.13 2
2022-10-21 $20.89 $20.89 $20.89 $20.89 $20.89 2
2022-10-20 $20.43 $20.43 $20.43 $20.43 $20.43 0
2022-10-19 $20.58 $20.58 $20.58 $20.58 $20.58 0
2022-10-18 $20.70 $20.70 $20.70 $20.70 $20.70 6
2022-10-17 $20.48 $20.48 $20.48 $20.48 $20.48 6
2022-10-14 $19.98 $19.98 $19.98 $19.98 $19.98 0
2022-10-13 $20.47 $20.47 $20.47 $20.47 $20.47 75
2022-10-12 $19.96 $19.96 $19.96 $19.96 $19.96 75
2022-10-11 $19.94 $20.02 $19.94 $20.02 $20.02 100
2022-10-10 $20.03 $20.16 $20.03 $20.16 $20.16 175
2022-10-07 $20.29 $20.29 $20.29 $20.29 $20.29 4
2022-10-06 $20.87 $20.87 $20.87 $20.87 $20.87 4
2022-10-05 $21.08 $21.08 $21.08 $21.08 $21.08 930
2022-10-04 $21.10 $21.10 $21.10 $21.10 $21.10 930
2022-10-03 $20.49 $20.49 $20.49 $20.49 $20.49 1
2022-09-30 $20.11 $20.11 $20.01 $20.01 $20.01 175
2022-09-29 $20.30 $20.30 $20.30 $20.30 $20.30 0
2022-09-28 $20.77 $20.77 $20.77 $20.77 $20.77 91
2022-09-27 $20.34 $20.34 $20.34 $20.34 $20.34 91
2022-09-26 $20.39 $20.41 $20.39 $20.41 $20.41 105
2022-09-23 $20.57 $20.57 $20.57 $20.57 $20.57 137
2022-09-22 $21.05 $21.05 $20.99 $20.99 $20.99 100
2022-09-21 $21.18 $21.18 $21.18 $21.18 $21.18 234
2022-09-20 $21.53 $21.55 $21.51 $21.51 $21.51 1,600
2022-09-19 $21.74 $21.74 $21.74 $21.74 $21.74 135
2022-09-16 $21.61 $21.61 $21.61 $21.61 $21.61 0
2022-09-15 $21.78 $21.78 $21.78 $21.78 $21.78 1,995
2022-09-14 $21.98 $21.99 $21.96 $21.99 $21.99 1,995
2022-09-13 $22.20 $22.20 $21.96 $21.96 $21.96 255
2022-09-12 $22.90 $22.90 $22.90 $22.90 $22.90 295
2022-09-09 $22.54 $22.69 $22.53 $22.69 $22.69 11,001
2022-09-08 $22.32 $22.32 $22.32 $22.32 $22.32 3,269
2022-09-07 $22.11 $22.21 $22.11 $22.21 $22.21 3,269
2022-09-06 $21.82 $21.82 $21.77 $21.77 $21.77 323
2022-09-02 $22.07 $22.07 $21.84 $21.84 $21.84 1,655
2022-09-01 $22.08 $22.08 $22.08 $22.08 $22.08 0
2022-08-31 $22.08 $22.08 $22.08 $22.08 $22.08 455
2022-08-30 $22.19 $22.19 $22.19 $22.19 $22.19 455
2022-08-29 $22.49 $22.49 $22.49 $22.49 $22.49 1
2022-08-26 $22.91 $22.91 $22.63 $22.63 $22.63 656
2022-08-25 $23.36 $23.36 $23.36 $23.36 $23.36 4
2022-08-24 $23.07 $23.07 $23.07 $23.07 $23.07 5
2022-08-23 $23.00 $23.00 $23.00 $23.00 $23.00 118
2022-08-22 $23.04 $23.04 $23.04 $23.04 $23.04 0
2022-08-19 $23.54 $23.54 $23.54 $23.54 $23.54 70
2022-08-18 $23.82 $23.82 $23.82 $23.82 $23.82 1
2022-08-17 $23.77 $23.77 $23.77 $23.77 $23.77 2
2022-08-16 $23.94 $23.94 $23.94 $23.94 $23.94 1
2022-08-15 $23.88 $23.88 $23.88 $23.88 $23.88 4
2022-08-12 $23.79 $23.79 $23.79 $23.79 $23.79 115
2022-08-11 $23.41 $23.41 $23.41 $23.41 $23.41 115
2022-08-10 $23.39 $23.39 $23.39 $23.39 $23.39 2
2022-08-09 $23.01 $23.01 $22.94 $22.94 $22.94 3,200
2022-08-08 $23.04 $23.04 $23.04 $23.04 $23.04 0
2022-08-05 $22.99 $23.04 $22.99 $23.04 $23.04 113
2022-08-04 $23.05 $23.05 $23.05 $23.05 $23.05 4
2022-08-03 $23.14 $23.14 $23.14 $23.14 $23.14 37
2022-08-02 $22.84 $22.84 $22.84 $22.84 $22.84 19
2022-08-01 $22.97 $22.97 $22.97 $22.97 $22.97 562
2022-07-29 $22.92 $23.05 $22.92 $23.05 $23.05 100
2022-07-28 $22.77 $22.77 $22.77 $22.77 $22.77 1
2022-07-27 $22.24 $22.52 $22.24 $22.52 $22.52 101
2022-07-26 $22.00 $22.03 $22.00 $22.03 $22.03 400
2022-07-25 $22.23 $22.23 $22.13 $22.22 $22.22 640
2022-07-22 $22.55 $22.55 $22.06 $22.14 $22.14 390
2022-07-21 $22.09 $22.30 $22.09 $22.30 $22.30 101
2022-07-20 $21.95 $22.12 $21.95 $22.12 $22.12 201
2022-07-19 $22.02 $22.02 $22.02 $22.02 $22.02 1
2022-07-18 $21.48 $21.48 $21.48 $21.48 $21.48 1
2022-07-15 $21.59 $21.60 $21.59 $21.60 $21.60 100
2022-07-14 $21.26 $21.26 $21.26 $21.26 $21.26 180
2022-07-13 $21.35 $21.36 $21.35 $21.36 $21.36 102
2022-07-12 $21.42 $21.42 $21.42 $21.42 $21.42 2,651
2022-07-11 $21.63 $21.72 $21.60 $21.60 $21.60 2,651
2022-07-08 $21.91 $21.91 $21.84 $21.84 $21.84 100
2022-07-07 $21.90 $21.90 $21.85 $21.85 $21.85 180
2022-07-06 $21.50 $21.54 $21.50 $21.54 $21.54 175
2022-07-05 $21.48 $21.48 $21.48 $21.48 $21.48 1,850
2022-07-01 $21.53 $21.53 $21.53 $21.53 $21.53 0
2022-06-30 $21.27 $21.27 $21.27 $21.27 $21.27 63
2022-06-29 $21.44 $21.45 $21.39 $21.45 $21.45 2,101
2022-06-28 $21.64 $21.64 $21.51 $21.51 $21.51 171
2022-06-27 $21.89 $21.95 $21.85 $21.85 $21.85 2,551
2022-06-24 $21.87 $21.87 $21.87 $21.87 $21.87 0
2022-06-23 $21.29 $21.29 $21.29 $21.29 $21.29 430
2022-06-22 $21.16 $21.16 $21.16 $21.16 $21.16 430
2022-06-21 $21.17 $21.17 $21.17 $21.17 $21.17 65
2022-06-17 $20.69 $20.69 $20.69 $20.69 $20.69 65
2022-06-16 $20.65 $20.65 $20.65 $20.65 $20.65 3
2022-06-15 $21.23 $21.35 $21.23 $21.35 $21.35 136
2022-06-14 $21.10 $21.11 $21.08 $21.11 $21.11 601
2022-06-13 $21.44 $21.44 $21.20 $21.20 $21.20 1,300
2022-06-10 $22.08 $22.08 $22.08 $22.08 $22.08 0
2022-06-09 $22.65 $22.65 $22.65 $22.65 $22.65 3,601
2022-06-08 $23.19 $23.19 $23.16 $23.16 $23.16 3,601
2022-06-07 $23.40 $23.42 $23.39 $23.42 $23.42 2,000
2022-06-06 $23.15 $23.18 $23.15 $23.18 $23.18 2,001
2022-06-03 $23.13 $23.13 $23.13 $23.13 $23.13 0
2022-06-02 $23.43 $23.43 $23.43 $23.43 $23.43 0
2022-06-01 $23.08 $23.08 $23.08 $23.08 $23.08 51
2022-05-31 $23.23 $23.23 $23.23 $23.23 $23.23 51
2022-05-27 $23.24 $23.40 $23.24 $23.40 $23.40 600
2022-05-26 $22.91 $22.91 $22.91 $22.91 $22.91 2
2022-05-25 $22.50 $22.50 $22.50 $22.50 $22.50 165
2022-05-24 $22.13 $22.29 $22.13 $22.29 $22.29 165
2022-05-23 $22.33 $22.40 $22.33 $22.40 $22.40 1,045
2022-05-20 $22.01 $22.01 $22.01 $22.01 $22.01 100
2022-05-19 $22.01 $22.01 $22.01 $22.01 $22.01 0
2022-05-18 $22.08 $22.08 $22.08 $22.08 $22.08 1
2022-05-17 $22.96 $22.96 $22.96 $22.96 $22.96 1
2022-05-16 $22.55 $22.55 $22.55 $22.55 $22.55 59
2022-05-13 $22.32 $22.58 $22.32 $22.58 $22.58 4,533
2022-05-12 $22.07 $22.07 $22.07 $22.07 $22.07 2
2022-05-11 $22.11 $22.11 $22.11 $22.11 $22.11 96
2022-05-10 $22.41 $22.41 $22.41 $22.41 $22.41 80
2022-05-09 $22.55 $22.55 $22.39 $22.39 $22.39 305
2022-05-06 $23.02 $23.10 $23.02 $23.10 $23.10 200
2022-05-05 $23.16 $23.17 $23.16 $23.17 $23.17 201
2022-05-04 $23.38 $23.96 $23.38 $23.96 $23.96 100
2022-05-03 $23.28 $23.28 $23.28 $23.28 $23.28 100
2022-05-02 $22.92 $23.14 $22.92 $23.14 $23.14 100
2022-04-29 $23.50 $23.50 $23.00 $23.00 $23.00 100
2022-04-28 $23.79 $23.79 $23.79 $23.79 $23.79 201
2022-04-27 $23.26 $23.27 $23.26 $23.27 $23.27 201
2022-04-26 $23.23 $23.23 $23.23 $23.23 $23.23 3
2022-04-25 $23.44 $23.45 $23.44 $23.45 $23.45 220
2022-04-22 $23.74 $23.74 $23.74 $23.74 $23.74 0
2022-04-21 $24.38 $24.38 $24.38 $24.38 $24.38 0
2022-04-20 $24.75 $24.75 $24.75 $24.75 $24.75 3
2022-04-19 $24.73 $24.73 $24.73 $24.73 $24.73 0
2022-04-18 $24.39 $24.39 $24.36 $24.36 $24.36 100
2022-04-14 $24.50 $24.50 $24.40 $24.40 $24.40 100
2022-04-13 $24.45 $24.65 $24.45 $24.65 $24.65 4,500
2022-04-12 $24.69 $24.69 $24.39 $24.39 $24.39 102
2022-04-11 $24.58 $24.58 $24.44 $24.44 $24.44 176
2022-04-08 $24.84 $24.84 $24.84 $24.84 $24.84 16
2022-04-07 $24.90 $24.90 $24.86 $24.86 $24.86 4,000
2022-04-06 $24.59 $24.81 $24.59 $24.74 $24.74 302
2022-04-05 $24.97 $24.97 $24.90 $24.90 $24.90 1,465
2022-04-04 $24.97 $25.18 $24.97 $25.18 $25.18 501
2022-04-01 $24.97 $24.97 $24.97 $24.97 $24.97 0
2022-03-31 $24.97 $24.97 $24.97 $24.97 $24.97 53
2022-03-30 $25.23 $25.23 $25.23 $25.23 $25.23 53
2022-03-29 $25.38 $25.40 $25.30 $25.40 $25.40 3,185
2022-03-28 $24.90 $25.10 $24.90 $25.10 $25.10 1,215
2022-03-25 $24.89 $24.99 $24.89 $24.99 $24.99 1,100
2022-03-24 $24.81 $24.81 $24.81 $24.81 $24.81 40
2022-03-23 $24.55 $24.55 $24.55 $24.55 $24.55 200
2022-03-22 $24.75 $24.79 $24.75 $24.79 $24.79 200
2022-03-21 $24.52 $24.52 $24.52 $24.52 $24.52 0
2022-03-18 $24.51 $24.51 $24.51 $24.51 $24.51 0
2022-03-17 $24.26 $24.26 $24.26 $24.26 $24.26 0
2022-03-16 $23.91 $23.91 $23.91 $23.91 $23.91 401
2022-03-15 $23.33 $23.51 $23.28 $23.51 $23.51 401
2022-03-14 $23.11 $23.11 $23.11 $23.11 $23.11 119
2022-03-11 $23.57 $23.57 $23.28 $23.28 $23.28 119
2022-03-10 $23.37 $23.57 $23.37 $23.57 $23.57 133
2022-03-09 $23.61 $23.61 $23.61 $23.61 $23.61 23
2022-03-08 $23.14 $23.14 $23.14 $23.14 $23.14 416
2022-03-07 $23.30 $23.30 $23.30 $23.30 $23.30 416
2022-03-04 $23.89 $23.89 $23.89 $23.89 $23.89 0
2022-03-03 $24.03 $24.03 $24.03 $24.03 $24.03 0
2022-03-02 $24.27 $24.35 $24.17 $24.17 $24.17 405
2022-03-01 $23.69 $23.69 $23.69 $23.69 $23.69 2,295
2022-02-28 $23.97 $24.04 $23.80 $24.04 $24.04 2,295
2022-02-25 $24.09 $24.09 $24.09 $24.09 $24.09 780
2022-02-24 $23.55 $23.55 $23.55 $23.55 $23.55 780
2022-02-23 $23.29 $23.29 $23.29 $23.29 $23.29 0
2022-02-22 $23.65 $23.65 $23.65 $23.65 $23.65 84
2022-02-18 $23.91 $23.91 $23.91 $23.91 $23.91 84
2022-02-17 $24.16 $24.31 $24.07 $24.07 $24.07 740
2022-02-16 $24.60 $24.63 $24.53 $24.53 $24.53 1,350
2022-02-15 $24.57 $24.62 $24.42 $24.49 $24.49 2,685
2022-02-14 $24.19 $24.19 $24.19 $24.19 $24.19 6
2022-02-11 $24.33 $24.33 $24.33 $24.33 $24.33 15
2022-02-10 $25.05 $25.05 $24.71 $24.71 $24.71 2,030
2022-02-09 $25.09 $25.09 $25.09 $25.09 $25.09 1
2022-02-08 $24.78 $24.80 $24.68 $24.79 $24.79 9,365
2022-02-07 $24.57 $24.57 $24.57 $24.57 $24.57 2
2022-02-04 $24.78 $24.91 $24.69 $24.69 $24.69 2,310
2022-02-03 $24.81 $24.81 $24.56 $24.56 $24.56 1,800
2022-02-02 $25.10 $25.10 $25.10 $25.10 $25.10 32
2022-02-01 $24.91 $24.91 $24.91 $24.91 $24.91 32
2022-01-31 $24.43 $24.70 $24.43 $24.70 $24.70 903
2022-01-28 $24.26 $24.26 $24.26 $24.26 $24.26 47
2022-01-27 $24.30 $24.31 $23.80 $23.80 $23.80 4,814
2022-01-26 $24.32 $24.33 $23.69 $23.87 $23.87 61,500
2022-01-25 $23.94 $23.94 $23.94 $23.94 $23.94 9
2022-01-24 $23.35 $24.16 $23.35 $24.16 $24.16 616
2022-01-21 $24.13 $24.13 $24.13 $24.13 $24.13 25
2022-01-20 $25.08 $25.08 $24.50 $24.50 $24.50 232
2022-01-19 $25.00 $25.00 $24.79 $24.79 $24.79 361
2022-01-18 $25.40 $25.40 $25.04 $25.04 $25.04 100
2022-01-14 $25.40 $25.46 $25.40 $25.46 $25.46 100
2022-01-13 $25.46 $25.46 $25.46 $25.46 $25.46 10
2022-01-12 $25.85 $25.85 $25.85 $25.85 $25.85 6
2022-01-11 $25.76 $25.76 $25.76 $25.76 $25.76 199
2022-01-10 $25.36 $25.49 $25.36 $25.49 $25.49 110
2022-01-07 $25.58 $25.58 $25.58 $25.58 $25.58 5
2022-01-06 $25.65 $25.65 $25.65 $25.65 $25.65 5
2022-01-05 $25.68 $25.68 $25.68 $25.68 $25.68 95
2022-01-04 $26.07 $26.18 $26.07 $26.18 $26.18 808
2022-01-03 $26.11 $26.11 $26.11 $26.11 $26.11 41
2021-12-31 $25.91 $25.91 $25.91 $25.91 $25.91 3
2021-12-30 $25.99 $25.99 $25.99 $25.99 $25.99 3
2021-12-29 $25.99 $26.08 $25.99 $26.08 $26.08 1,168
2021-12-28 $26.08 $26.08 $26.04 $26.04 $26.04 101
2021-12-27 $26.07 $26.07 $26.07 $26.07 $26.07 1
2021-12-23 $25.80 $25.80 $25.80 $25.80 $25.74 7
2021-12-22 $25.59 $25.59 $25.59 $25.59 $25.53 380
2021-12-21 $25.00 $25.31 $25.00 $25.30 $25.24 380
2021-12-20 $25.01 $25.01 $24.66 $24.81 $24.75 1,219
2021-12-17 $25.15 $25.21 $25.15 $25.21 $25.15 1,358
2021-12-16 $25.46 $25.46 $25.46 $25.46 $25.40 94
2021-12-15 $25.65 $25.65 $25.65 $25.65 $25.58 94
2021-12-14 $25.26 $25.26 $25.26 $25.26 $25.20 20
2021-12-13 $25.48 $25.48 $25.48 $25.48 $25.41 0
2021-12-10 $25.76 $25.76 $25.76 $25.76 $25.70 0
2021-12-09 $25.56 $25.56 $25.56 $25.56 $25.50 7
2021-12-08 $25.75 $25.75 $25.75 $25.75 $25.69 7
2021-12-07 $25.42 $25.65 $25.42 $25.64 $25.58 491
2021-12-06 $25.10 $25.13 $25.10 $25.13 $25.07 284
2021-12-03 $24.71 $24.83 $24.71 $24.83 $24.77 300
2021-12-02 $25.13 $25.13 $25.06 $25.06 $25.00 100
2021-12-01 $25.28 $25.28 $24.74 $24.74 $24.68 541
2021-11-30 $25.00 $25.00 $25.00 $25.00 $24.94 224
2021-11-29 $25.40 $25.49 $25.39 $25.49 $25.43 2,100
2021-11-26 $25.49 $25.49 $25.17 $25.17 $25.11 298
2021-11-24 $25.77 $25.77 $25.77 $25.77 $25.71 8,547
2021-11-23 $25.51 $25.71 $25.51 $25.71 $25.65 8,547
2021-11-22 $25.79 $25.94 $25.68 $25.68 $25.62 6,361
2021-11-19 $25.73 $25.73 $25.69 $25.69 $25.62 3,135
2021-11-18 $25.80 $25.80 $25.80 $25.80 $25.74 20
2021-11-17 $25.73 $25.74 $25.73 $25.74 $25.68 300
2021-11-16 $25.82 $25.82 $25.82 $25.82 $25.75 5
2021-11-15 $25.73 $25.73 $25.56 $25.63 $25.57 825
2021-11-12 $25.64 $25.70 $25.64 $25.66 $25.60 1,120
2021-11-11 $25.52 $25.54 $25.52 $25.52 $25.46 506
2021-11-10 $25.49 $25.49 $25.49 $25.49 $25.43 124
2021-11-09 $25.75 $25.75 $25.68 $25.68 $25.62 124
2021-11-08 $25.77 $25.81 $25.77 $25.81 $25.75 157
2021-11-05 $25.78 $25.78 $25.78 $25.78 $25.72 1
2021-11-04 $25.58 $25.66 $25.58 $25.66 $25.60 201
2021-11-03 $25.44 $25.59 $25.44 $25.59 $25.52 625
2021-11-02 $25.42 $25.43 $25.40 $25.43 $25.37 759
2021-11-01 $25.35 $25.36 $25.35 $25.36 $25.30 330
2021-10-29 $25.07 $25.29 $25.07 $25.29 $25.23 3,950
2021-10-28 $25.18 $25.24 $25.18 $25.24 $25.18 159
2021-10-27 $25.11 $25.11 $25.00 $25.00 $24.94 249
2021-10-26 $25.16 $25.16 $25.16 $25.16 $25.10 84
2021-10-25 $25.13 $25.13 $25.11 $25.11 $25.05 226
2021-10-22 $24.97 $25.04 $24.97 $25.04 $24.98 1,578
2021-10-21 $25.08 $25.08 $25.08 $25.08 $25.02 100
2021-10-20 $25.00 $25.00 $25.00 $25.00 $24.94 159
2021-10-19 $24.84 $24.89 $24.84 $24.89 $24.83 5,020
2021-10-18 $24.67 $24.67 $24.67 $24.67 $24.61 30
2021-10-15 $24.63 $24.63 $24.61 $24.61 $24.55 212
2021-10-14 $24.35 $24.45 $24.35 $24.45 $24.39 2,126
2021-10-13 $24.00 $24.05 $24.00 $24.05 $23.99 143
2021-10-12 $24.08 $24.09 $23.99 $23.99 $23.93 3,511
2021-10-11 $24.36 $24.37 $24.09 $24.09 $24.03 5,801
2021-10-08 $24.32 $24.33 $24.25 $24.25 $24.19 5,041
2021-10-07 $24.29 $24.31 $24.29 $24.31 $24.25 146
2021-10-06 $23.92 $24.14 $23.80 $24.14 $24.08 6,141
2021-10-05 $24.08 $24.08 $24.06 $24.06 $24.00 637
2021-10-04 $23.72 $23.79 $23.72 $23.79 $23.73 329
2021-10-01 $23.88 $24.14 $23.88 $24.14 $24.08 314
2021-09-30 $24.05 $24.05 $23.89 $23.89 $23.84 543
2021-09-29 $24.19 $24.28 $24.12 $24.12 $24.06 1,253
2021-09-28 $24.35 $24.35 $24.07 $24.07 $24.01 7,075
2021-09-27 $24.63 $24.63 $24.58 $24.58 $24.52 1,025
2021-09-24 $24.71 $24.71 $24.71 $24.71 $24.65 5,105
2021-09-23 $24.50 $24.76 $24.50 $24.69 $24.63 5,619
2021-09-22 $24.30 $24.47 $24.30 $24.40 $24.34 7,545
2021-09-21 $24.40 $24.46 $24.22 $24.24 $24.18 14,571
2021-09-20 $24.35 $24.39 $24.00 $24.23 $24.17 2,850
2021-09-17 $24.70 $24.70 $24.62 $24.64 $24.58 768
2021-09-16 $24.79 $24.83 $24.79 $24.83 $24.77 5,162
2021-09-15 $24.76 $24.92 $24.76 $24.90 $24.84 5,842
2021-09-14 $24.73 $24.73 $24.69 $24.71 $24.65 439
2021-09-13 $24.87 $24.90 $24.78 $24.84 $24.78 7,515
2021-09-10 $25.00 $25.00 $24.82 $24.82 $24.76 7,429
2021-09-09 $25.15 $25.15 $25.02 $25.02 $24.96 398
2021-09-08 $25.15 $25.16 $25.14 $25.16 $25.09 6,178
2021-09-07 $25.13 $25.24 $25.11 $25.20 $25.14 4,386
2021-09-03 $25.33 $25.33 $25.27 $25.30 $25.23 6,017
2021-09-02 $25.34 $25.34 $25.29 $25.30 $25.24 10,016
2021-09-01 $25.35 $25.35 $25.24 $25.24 $25.18 7,814
2021-08-31 $25.48 $25.48 $25.22 $25.22 $25.16 132,862
2021-08-30 $25.23 $25.29 $25.19 $25.24 $25.18 13,071
2021-08-27 $25.01 $25.14 $24.98 $25.13 $25.07 8,902
2021-08-26 $25.02 $25.05 $24.92 $24.92 $24.86 11,367
2021-08-25 $25.28 $25.28 $25.00 $25.07 $25.01 11,695
2021-08-24 $25.12 $25.15 $25.05 $25.11 $25.05 20,013

Revere Sector Opportunity ETF (RSPY) News Headlines

Recent Revere Sector Opportunity ETF (RSPY) News
Similar Companies to Revere Sector Opportunity ETF (RSPY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.