Reverb ETF

RVRB
🏛️ usa →
34.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.74 24.82 24.74 24.82 0.0M
2023-12-28 24.90 24.90 24.90 24.90 0.0M
2023-12-27 24.88 24.88 24.88 24.88 0.0M
2023-12-26 25.09 25.09 25.09 25.09 0.0M
2023-12-22 24.99 24.99 24.99 24.99 0.0M
2023-12-21 24.95 24.95 24.95 24.95 0.0M
2023-12-20 24.72 24.72 24.72 24.72 0.0M
2023-12-19 24.88 25.04 24.88 25.04 0.0M
2023-12-18 24.90 24.90 24.90 24.90 0.0M
2023-12-15 24.75 24.79 24.75 24.79 0.0M
2023-12-14 24.82 24.82 24.76 24.76 0.0M
2023-12-13 24.67 24.67 24.67 24.67 0.0M
2023-12-12 24.35 24.35 24.35 24.35 0.0M
2023-12-11 24.23 24.26 24.14 24.26 0.0M
2023-12-08 24.17 24.17 24.17 24.17 0.0M
2023-12-07 24.06 24.06 24.06 24.06 0.0M
2023-12-06 23.86 23.86 23.86 23.86 0.0M
2023-12-05 23.97 23.97 23.97 23.97 0.0M
2023-12-04 23.99 23.99 23.99 23.99 0.0M
2023-12-01 24.13 24.13 24.13 24.13 0.0M
2023-11-30 23.98 23.98 23.98 23.98 0.0M
2023-11-29 23.88 23.88 23.88 23.88 0.0M
2023-11-28 23.88 23.88 23.88 23.88 0.0M
2023-11-27 23.85 23.85 23.85 23.85 0.0M
2023-11-24 23.89 23.89 23.89 23.89 0.0M
2023-11-22 23.87 23.87 23.87 23.87 0.0M
2023-11-21 23.76 23.76 23.76 23.76 0.0M
2023-11-20 23.81 23.81 23.81 23.81 0.0M
2023-11-17 23.64 23.64 23.64 23.64 0.0M
2023-11-16 23.59 23.59 23.59 23.59 0.0M
2023-11-15 23.58 23.58 23.58 23.58 0.0M
2023-11-14 23.54 23.54 23.54 23.54 0.0M
2023-11-13 23.05 23.09 23.05 23.09 0.0M
2023-11-10 23.10 23.10 23.10 23.10 0.0M
2023-11-09 22.75 22.75 22.75 22.75 0.0M
2023-11-08 22.93 22.93 22.93 22.93 0.0M
2023-11-07 22.95 22.95 22.90 22.90 0.0M
2023-11-06 22.82 22.82 22.82 22.82 0.0M
2023-11-03 22.81 22.81 22.81 22.81 0.0M
2023-11-02 22.58 22.58 22.58 22.58 0.0M
2023-11-01 22.15 22.15 22.15 22.15 0.0M
2023-10-31 21.91 21.91 21.91 21.91 0.0M
2023-10-30 21.65 21.78 21.65 21.78 0.0M
2023-10-26 21.62 21.62 21.62 21.62 0.0M
2023-10-24 22.21 22.21 22.21 22.21 0.0M
2023-10-23 22.03 22.03 22.03 22.03 0.0M
2023-10-20 22.17 22.17 22.07 22.07 0.0M
2023-10-19 22.48 22.67 22.36 22.36 0.0M
2023-10-18 22.53 22.53 22.53 22.53 0.0M
2023-10-17 22.84 22.84 22.84 22.84 0.0M
2023-10-16 22.87 22.87 22.87 22.87 0.0M
2023-10-13 22.60 22.60 22.60 22.60 0.0M
2023-10-12 22.73 22.73 22.73 22.73 0.0M
2023-10-11 22.88 22.88 22.88 22.88 0.0M
2023-10-10 22.91 22.91 22.77 22.78 0.0M
2023-10-09 22.74 22.74 22.48 22.64 0.0M
2023-10-06 22.52 22.52 22.52 22.52 0.0M
2023-10-05 22.13 22.24 22.13 22.24 0.0M
2023-10-04 22.27 22.27 22.27 22.27 0.0M
2023-10-03 22.17 22.17 22.05 22.06 0.0M
2023-10-02 22.39 22.39 22.39 22.39 0.0M
2023-09-29 22.40 22.42 22.40 22.42 0.0M
2023-09-28 22.47 22.47 22.47 22.47 0.0M
2023-09-27 22.42 22.42 22.21 22.32 0.0M
2023-09-26 22.33 22.33 22.33 22.33 0.0M
2023-09-25 22.65 22.65 22.65 22.65 0.0M
2023-09-22 22.64 22.64 22.58 22.58 0.0M
2023-09-21 22.82 22.82 22.63 22.63 0.0M
2023-09-20 23.03 23.03 23.03 23.03 0.0M
2023-09-19 23.23 23.23 23.23 23.23 0.0M
2023-09-18 23.28 23.28 23.28 23.28 0.0M
2023-09-15 23.28 23.28 23.28 23.28 0.0M
2023-09-14 23.54 23.54 23.54 23.54 0.0M
2023-09-13 23.36 23.36 23.36 23.36 0.0M
2023-09-12 23.32 23.32 23.32 23.32 0.0M
2023-09-11 23.44 23.44 23.44 23.44 0.0M
2023-09-08 23.27 23.27 23.27 23.27 0.0M
2023-09-07 23.25 23.25 23.24 23.24 0.0M
2023-09-06 23.28 23.30 23.28 23.30 0.0M
2023-09-05 23.47 23.47 23.47 23.47 0.0M
2023-09-01 23.56 23.56 23.56 23.56 0.0M
2023-08-31 23.52 23.52 23.52 23.52 0.0M
2023-08-30 23.52 23.52 23.52 23.52 0.0M
2023-08-29 23.42 23.42 23.42 23.42 0.0M
2023-08-28 23.09 23.09 23.09 23.09 0.0M
2023-08-25 23.01 23.01 22.95 22.95 0.0M
2023-08-24 22.80 22.80 22.80 22.80 0.0M
2023-08-23 23.08 23.08 23.08 23.08 0.0M
2023-08-22 22.85 22.85 22.85 22.85 0.0M
2023-08-21 22.89 22.90 22.89 22.90 0.0M
2023-08-17 22.77 22.77 22.77 22.77 0.0M
2023-08-16 22.94 22.94 22.94 22.94 0.0M
2023-08-15 23.11 23.11 23.11 23.11 0.0M
2023-08-14 23.32 23.35 23.32 23.35 0.0M
2023-08-11 23.23 23.23 23.23 23.23 0.0M
2023-08-10 23.27 23.27 23.27 23.27 0.0M
2023-08-09 23.26 23.26 23.26 23.26 0.0M
2023-08-08 23.37 23.43 23.37 23.43 0.0M
2023-08-07 23.53 23.53 23.53 23.53 0.0M
2023-08-04 23.61 23.61 23.33 23.33 0.0M
2023-08-03 23.46 23.46 23.46 23.46 0.0M
2023-08-02 23.55 23.58 23.50 23.50 0.0M
2023-08-01 23.87 23.87 23.85 23.85 0.0M
2023-07-31 23.89 23.91 23.89 23.91 0.0M
2023-07-28 23.87 23.87 23.87 23.87 0.0M
2023-07-27 23.62 23.62 23.62 23.62 0.0M
2023-07-26 23.76 23.76 23.76 23.76 0.0M
2023-07-25 23.80 23.80 23.80 23.80 0.0M
2023-07-24 23.72 23.72 23.72 23.72 0.0M
2023-07-21 23.64 23.64 23.64 23.64 0.0M
2023-07-20 23.63 23.63 23.63 23.63 0.0M
2023-07-19 23.81 23.81 23.81 23.81 0.0M
2023-07-18 23.76 23.76 23.76 23.76 0.0M
2023-07-17 23.56 23.59 23.56 23.59 0.0M
2023-07-13 23.52 23.52 23.52 23.52 0.0M
2023-07-12 23.29 23.29 23.29 23.29 0.0M
2023-07-11 23.11 23.11 23.11 23.11 0.0M
2023-07-10 22.58 22.96 22.58 22.93 0.0M
2023-07-07 22.90 22.90 22.90 22.90 0.0M
2023-07-06 22.97 22.97 22.97 22.97 0.0M
2023-07-05 23.17 23.17 23.17 23.17 0.0M
2023-07-03 23.20 23.21 23.20 23.21 0.0M
2023-06-30 23.19 23.19 23.19 23.19 0.0M
2023-06-29 22.88 22.88 22.88 22.88 0.0M
2023-06-28 22.77 22.77 22.77 22.77 0.0M
2023-06-27 22.80 22.80 22.80 22.80 0.0M
2023-06-26 22.64 22.64 22.55 22.55 0.0M
2023-06-23 22.73 22.73 22.65 22.65 0.0M
2023-06-22 22.81 22.81 22.81 22.81 0.0M
2023-06-21 22.73 22.73 22.73 22.73 0.0M
2023-06-20 22.85 22.85 22.85 22.85 0.0M
2023-06-16 22.96 22.96 22.96 22.96 0.0M
2023-06-15 23.04 23.04 23.04 23.04 0.0M
2023-06-14 22.74 22.74 22.74 22.74 0.0M
2023-06-13 22.67 22.72 22.67 22.72 0.0M
2023-06-12 22.56 22.56 22.56 22.56 0.0M
2023-06-09 22.36 22.36 22.36 22.36 0.0M
2023-06-08 22.34 22.34 22.34 22.34 0.0M
2023-06-07 22.19 22.19 22.19 22.19 0.0M
2023-06-06 22.31 22.31 22.31 22.31 0.0M
2023-06-05 22.25 22.25 22.25 22.25 0.0M
2023-06-02 22.29 22.29 22.29 22.29 0.0M
2023-06-01 21.96 21.96 21.96 21.96 0.0M
2023-05-31 21.75 21.75 21.75 21.75 0.0M
2023-05-30 21.84 21.84 21.84 21.84 0.0M
2023-05-26 21.87 21.87 21.87 21.87 0.0M
2023-05-25 21.57 21.57 21.57 21.57 0.0M
2023-05-24 21.40 21.41 21.40 21.41 0.0M
2023-05-23 21.57 21.57 21.57 21.57 0.0M
2023-05-22 21.81 21.81 21.81 21.81 0.0M
2023-05-19 21.81 21.81 21.81 21.81 0.0M
2023-05-18 21.83 21.83 21.83 21.83 0.0M
2023-05-17 21.63 21.63 21.63 21.63 0.0M
2023-05-16 21.41 21.41 21.41 21.41 0.0M
2023-05-15 21.51 21.51 21.51 21.51 0.0M
2023-05-12 21.35 21.45 21.35 21.45 0.0M
2023-05-11 21.49 21.49 21.49 21.49 0.0M
2023-05-10 21.52 21.52 21.52 21.52 0.0M
2023-05-09 21.43 21.43 21.43 21.43 0.0M
2023-05-08 21.51 21.51 21.51 21.51 0.0M
2023-05-05 21.48 21.48 21.48 21.48 0.0M
2023-05-04 21.09 21.09 21.09 21.09 0.0M
2023-05-03 21.22 21.22 21.22 21.22 0.0M
2023-05-02 21.37 21.37 21.37 21.37 0.0M
2023-05-01 21.63 21.63 21.63 21.63 0.0M
2023-04-28 21.58 21.60 21.58 21.60 0.0M
2023-04-27 21.45 21.45 21.45 21.45 0.0M
2023-04-26 21.06 21.06 21.06 21.06 0.0M
2023-04-25 21.19 21.20 21.18 21.18 0.0M
2023-04-24 21.47 21.47 21.46 21.46 0.0M
2023-04-21 21.43 21.49 21.43 21.48 0.0M
2023-04-20 21.55 21.55 21.43 21.43 0.0M
2023-04-19 21.52 21.58 21.52 21.56 0.0M
2023-04-18 21.59 21.60 21.58 21.58 0.0M
2023-04-17 21.47 21.81 21.47 21.55 0.0M
2023-04-14 21.47 21.47 21.47 21.47 0.0M
2023-04-13 21.51 21.51 21.51 21.51 0.0M
2023-04-12 21.20 21.20 21.20 21.20 0.0M
2023-04-11 21.29 21.29 21.29 21.29 0.0M
2023-04-10 21.27 21.27 21.27 21.27 0.0M
2023-04-06 21.27 21.27 21.27 21.27 0.0M
2023-04-05 21.21 21.21 21.21 21.21 0.0M
2023-04-04 21.26 21.26 21.26 21.26 0.0M
2023-04-03 21.38 21.38 21.38 21.38 0.0M
2023-03-31 21.29 21.29 21.29 21.29 0.0M
2023-03-30 20.99 20.99 20.99 20.99 0.0M
2023-03-29 20.86 20.86 20.86 20.86 0.0M
2023-03-28 20.56 20.56 20.56 20.56 0.0M
2023-03-27 20.61 20.61 20.61 20.61 0.0M
2023-03-24 20.54 20.54 20.54 20.54 0.0M
2023-03-23 20.49 20.49 20.49 20.49 0.0M
2023-03-22 20.47 20.47 20.47 20.47 0.0M
2023-03-21 20.75 20.75 20.75 20.75 0.0M
2023-03-20 20.47 20.47 20.47 20.47 0.0M
2023-03-17 20.29 20.29 20.29 20.29 0.0M
2023-03-16 20.51 20.51 20.51 20.51 0.0M
2023-03-15 20.11 20.11 20.11 20.11 0.0M
2023-03-14 20.29 20.29 20.29 20.29 0.0M
2023-03-13 19.98 19.98 19.98 19.98 0.0M
2023-03-10 20.29 20.29 19.99 19.99 0.0M
2023-03-09 20.56 20.56 20.32 20.32 0.0M
2023-03-08 20.68 20.68 20.68 20.68 0.0M
2023-03-07 20.66 20.66 20.66 20.66 0.0M
2023-03-06 20.98 20.98 20.98 20.98 0.0M
2023-03-03 20.96 20.96 20.96 20.96 0.0M
2023-03-02 20.62 20.62 20.62 20.62 0.0M
2023-03-01 20.48 20.48 20.48 20.48 0.0M
2023-02-28 20.60 20.60 20.60 20.60 0.0M
2023-02-27 20.62 20.62 20.62 20.62 0.0M
2023-02-24 20.55 20.55 20.55 20.55 0.0M
2023-02-23 20.77 20.77 20.77 20.77 0.0M
2023-02-22 20.65 20.65 20.65 20.65 0.0M
2023-02-21 20.71 20.71 20.71 20.71 0.0M
2023-02-17 21.11 21.11 21.11 21.11 0.0M
2023-02-16 21.16 21.16 21.16 21.16 0.0M
2023-02-15 21.46 21.46 21.46 21.46 0.0M
2023-02-14 21.41 21.41 21.41 21.41 0.0M
2023-02-13 21.35 21.36 21.35 21.36 0.0M
2023-02-10 21.14 21.14 21.14 21.14 0.0M
2023-02-09 21.10 21.10 21.10 21.10 0.0M
2023-02-08 21.27 21.27 21.27 21.27 0.0M
2023-02-07 21.52 21.52 21.52 21.52 0.0M
2023-02-06 21.23 21.23 21.23 21.23 0.0M
2023-02-03 21.38 21.38 21.38 21.38 0.0M
2023-02-02 21.57 21.57 21.57 21.57 0.0M
2023-02-01 21.28 21.28 21.28 21.28 0.0M
2023-01-31 20.96 21.05 20.96 21.05 0.0M
2023-01-30 20.75 20.75 20.75 20.75 0.0M
2023-01-27 21.04 21.04 21.04 21.04 0.0M
2023-01-26 20.96 20.96 20.96 20.96 0.0M
2023-01-25 20.72 20.72 20.72 20.72 0.0M
2023-01-24 20.75 20.75 20.75 20.75 0.0M
2023-01-23 20.76 20.76 20.76 20.76 0.0M
2023-01-20 20.51 20.51 20.51 20.51 0.0M
2023-01-19 20.15 20.15 20.15 20.15 0.0M
2023-01-18 20.29 20.29 20.29 20.29 0.0M
2023-01-17 20.60 20.60 20.60 20.60 0.0M
2023-01-13 20.63 20.63 20.63 20.63 0.0M
2023-01-12 20.54 20.54 20.54 20.54 0.0M
2023-01-11 20.44 20.44 20.44 20.44 0.0M
2023-01-10 20.19 20.19 20.19 20.19 0.0M
2023-01-09 20.07 20.07 20.07 20.07 0.0M
2023-01-06 20.06 20.06 20.06 20.06 0.0M
2023-01-05 19.62 19.62 19.62 19.62 0.0M
2023-01-04 19.82 19.82 19.82 19.82 0.0M