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
2024-12-31 30.55 30.55 30.40 30.40 0.0M
2024-12-30 30.38 30.58 30.38 30.58 0.0M
2024-12-27 31.37 31.37 31.37 31.37 0.0M
2024-12-26 31.65 31.74 31.65 31.74 0.0M
2024-12-24 31.56 31.71 31.56 31.71 0.0M
2024-12-23 31.04 31.41 31.04 31.41 0.0M
2024-12-20 31.17 31.17 31.17 31.17 0.0M
2024-12-19 30.89 30.89 30.89 30.89 0.0M
2024-12-18 30.96 30.96 30.96 30.96 0.0M
2024-12-17 31.80 31.87 31.80 31.87 0.0M
2024-12-16 31.92 31.98 31.92 31.98 0.0M
2024-12-13 31.92 31.92 31.86 31.86 0.0M
2024-12-12 31.95 31.95 31.89 31.89 0.0M
2024-12-11 32.01 32.01 32.01 32.01 0.0M
2024-12-10 31.92 31.92 31.76 31.76 0.0M
2024-12-09 31.97 31.97 31.87 31.87 0.0M
2024-12-06 32.12 32.12 32.11 32.11 0.0M
2024-12-05 32.04 32.04 31.99 31.99 0.0M
2024-12-04 31.93 32.04 31.93 32.04 0.0M
2024-12-03 31.74 31.82 31.74 31.82 0.0M
2024-12-02 31.76 31.79 31.76 31.79 0.0M
2024-11-29 31.67 31.72 31.67 31.72 0.0M
2024-11-27 31.54 31.54 31.53 31.53 0.0M
2024-11-26 31.53 31.65 31.53 31.65 0.0M
2024-11-25 31.50 31.50 31.48 31.48 0.0M
2024-11-22 31.38 31.38 31.38 31.38 0.0M
2024-11-21 31.00 31.26 31.00 31.26 0.0M
2024-11-20 31.07 31.07 31.07 31.07 0.0M
2024-11-19 30.76 31.09 30.76 31.09 0.0M
2024-11-18 30.93 30.93 30.91 30.91 0.0M
2024-11-15 30.80 30.80 30.80 30.80 0.0M
2024-11-14 31.84 31.84 31.20 31.20 0.0M
2024-11-13 31.40 31.40 31.40 31.40 0.0M
2024-11-12 31.40 31.40 31.40 31.40 0.0M
2024-11-11 31.47 31.47 31.45 31.45 0.0M
2024-11-08 31.34 31.40 31.34 31.40 0.0M
2024-11-07 31.22 31.29 31.22 31.29 0.0M
2024-11-06 31.04 31.04 31.04 31.04 0.0M
2024-11-05 30.14 30.26 30.14 30.26 0.0M
2024-11-04 30.04 30.04 29.90 29.90 0.0M
2024-11-01 30.09 30.13 29.99 29.99 0.0M
2024-10-31 30.03 30.05 29.90 29.90 0.0M
2024-10-30 30.57 30.57 30.41 30.41 0.0M
2024-10-29 30.45 30.51 30.45 30.51 0.0M
2024-10-28 30.50 30.50 30.45 30.45 0.0M
2024-10-25 30.51 30.51 30.35 30.35 0.0M
2024-10-24 30.36 30.38 30.36 30.38 0.0M
2024-10-23 30.43 30.43 30.29 30.29 0.0M
2024-10-22 30.49 30.59 30.49 30.59 0.0M
2024-10-21 30.46 30.56 30.46 30.56 0.0M
2024-10-18 30.59 30.64 30.59 30.64 0.0M
2024-10-17 30.57 30.57 30.52 30.52 0.0M
2024-10-16 30.40 30.52 30.40 30.52 0.0M
2024-10-15 30.47 30.47 30.37 30.37 0.0M
2024-10-14 30.62 30.62 30.62 30.62 0.0M
2024-10-11 30.33 30.39 30.33 30.39 0.0M
2024-10-10 30.22 30.22 30.16 30.20 0.0M
2024-10-09 30.25 30.25 30.25 30.25 0.0M
2024-10-08 30.04 30.04 30.04 30.04 0.0M
2024-10-07 29.95 29.95 29.75 29.75 0.0M
2024-10-04 29.84 30.04 29.84 30.04 0.0M
2024-10-03 29.68 29.75 29.68 29.75 0.0M
2024-10-02 29.77 29.83 29.77 29.83 0.0M
2024-10-01 29.83 29.83 29.83 29.83 0.0M
2024-09-30 29.91 30.08 29.91 30.08 0.0M
2024-09-27 29.98 29.98 29.98 29.98 0.0M
2024-09-26 30.04 30.04 30.02 30.02 0.0M
2024-09-25 29.95 29.95 29.89 29.89 0.0M
2024-09-24 29.81 29.94 29.81 29.94 0.0M
2024-09-23 29.80 29.88 29.80 29.88 0.0M
2024-09-20 29.80 29.80 29.80 29.80 0.0M
2024-09-19 29.79 29.83 29.79 29.83 0.0M
2024-09-18 29.40 29.40 29.36 29.36 0.0M
2024-09-17 29.42 29.42 29.42 29.42 0.0M
2024-09-16 29.28 29.43 29.28 29.43 0.0M
2024-09-13 29.35 29.37 29.35 29.37 0.0M
2024-09-12 29.12 29.19 29.12 29.19 0.0M
2024-09-11 28.25 28.97 28.25 28.97 0.0M
2024-09-10 28.65 28.65 28.65 28.65 0.0M
2024-09-09 28.49 28.49 28.49 28.49 0.0M
2024-09-06 28.18 28.18 28.18 28.18 0.0M
2024-09-05 28.65 28.65 28.65 28.65 0.0M
2024-09-04 28.72 28.76 28.72 28.76 0.0M
2024-09-03 28.76 28.76 28.76 28.76 0.0M
2024-08-30 29.29 29.44 29.29 29.44 0.0M
2024-08-29 29.25 29.25 29.10 29.10 0.0M
2024-08-28 29.21 29.21 29.10 29.10 0.0M
2024-08-27 29.20 29.27 29.20 29.27 0.0M
2024-08-26 29.21 29.21 29.21 29.21 0.0M
2024-08-23 29.25 29.31 29.25 29.31 0.0M
2024-08-22 29.24 29.24 28.95 28.95 0.0M
2024-08-21 29.16 29.24 29.16 29.24 0.0M
2024-08-20 29.10 29.12 29.10 29.12 0.0M
2024-08-19 29.00 29.14 29.00 29.14 0.0M
2024-08-16 28.81 28.88 28.81 28.88 0.0M
2024-08-15 28.80 28.80 28.80 28.80 0.0M
2024-08-14 28.20 28.37 28.20 28.37 0.0M
2024-08-13 27.99 28.26 27.99 28.26 0.0M
2024-08-12 27.74 27.76 27.74 27.76 0.0M
2024-08-09 27.64 27.78 27.64 27.78 0.0M
2024-08-08 27.39 27.61 27.39 27.61 0.0M
2024-08-07 27.62 27.62 27.02 27.02 0.0M
2024-08-06 27.21 27.23 27.21 27.23 0.0M
2024-08-05 26.90 26.90 26.90 26.90 0.0M
2024-08-02 27.66 27.73 27.66 27.73 0.0M
2024-08-01 28.78 28.78 28.29 28.29 0.0M
2024-07-31 28.64 28.71 28.64 28.71 0.0M
2024-07-30 28.45 28.45 28.30 28.30 0.0M
2024-07-29 28.43 28.43 28.41 28.41 0.0M
2024-07-26 28.30 28.35 28.30 28.35 0.0M
2024-07-25 28.05 28.12 28.05 28.12 0.0M
2024-07-24 28.50 28.50 28.24 28.24 0.0M
2024-07-23 29.02 29.02 28.91 28.91 0.0M
2024-07-22 28.95 28.95 28.95 28.95 0.0M
2024-07-19 28.86 28.86 28.64 28.64 0.0M
2024-07-18 28.91 28.93 28.84 28.84 0.0M
2024-07-17 29.09 29.09 29.09 29.09 0.0M
2024-07-16 29.49 29.49 29.49 29.49 0.0M
2024-07-15 29.30 29.30 29.30 29.30 0.0M
2024-07-12 29.24 29.24 29.24 29.24 0.0M
2024-07-11 29.10 29.10 29.10 29.10 0.0M
2024-07-10 29.32 29.32 29.32 29.32 0.0M
2024-07-09 29.04 29.04 29.04 29.04 0.0M
2024-07-08 29.02 29.02 29.02 29.02 0.0M
2024-07-05 29.02 29.02 29.02 29.02 0.0M
2024-07-03 28.84 28.84 28.84 28.84 0.0M
2024-07-02 28.69 28.69 28.69 28.69 0.0M
2024-07-01 28.52 28.52 28.52 28.52 0.0M
2024-06-28 28.45 28.45 28.45 28.45 0.0M
2024-06-27 28.53 28.53 28.53 28.53 0.0M
2024-06-26 28.52 28.52 28.52 28.52 0.0M
2024-06-25 28.45 28.46 28.45 28.46 0.0M
2024-06-24 28.37 28.37 28.37 28.37 0.0M
2024-06-21 28.43 28.43 28.43 28.43 0.0M
2024-06-20 28.46 28.46 28.46 28.46 0.0M
2024-06-18 28.51 28.51 28.51 28.51 0.0M
2024-06-17 28.45 28.45 28.45 28.45 0.0M
2024-06-14 28.11 28.21 28.11 28.21 0.0M
2024-06-13 28.25 28.25 28.25 28.25 0.0M
2024-06-12 28.29 28.29 28.24 28.24 0.0M
2024-06-11 27.80 27.96 27.80 27.96 0.0M
2024-06-10 27.82 27.92 27.82 27.92 0.0M
2024-06-07 27.87 27.87 27.85 27.85 0.0M
2024-06-06 27.90 27.90 27.88 27.88 0.0M
2024-06-05 27.61 27.87 27.61 27.87 0.0M
2024-06-04 27.44 27.55 27.44 27.55 0.0M
2024-06-03 27.52 27.52 27.36 27.50 0.0M
2024-05-31 27.18 27.48 27.18 27.48 0.0M
2024-05-30 27.38 27.39 27.32 27.32 0.0M
2024-05-29 27.53 27.53 27.48 27.48 0.0M
2024-05-28 27.68 27.68 27.67 27.67 0.0M
2024-05-24 27.62 27.68 27.62 27.68 0.0M
2024-05-23 27.74 27.74 27.50 27.50 0.0M
2024-05-22 27.67 27.70 27.67 27.70 0.0M
2024-05-21 27.75 27.81 27.75 27.81 0.0M
2024-05-20 27.81 27.81 27.74 27.74 0.0M
2024-05-17 27.68 27.70 27.68 27.70 0.0M
2024-05-16 27.73 27.73 27.69 27.69 0.0M
2024-05-15 27.53 27.72 27.53 27.72 0.0M
2024-05-14 27.29 27.40 27.29 27.40 0.0M
2024-05-13 27.24 27.24 27.24 27.24 0.0M
2024-05-10 27.23 27.28 27.23 27.28 0.0M
2024-05-09 27.21 27.21 27.21 27.21 0.0M
2024-05-08 27.09 27.09 27.09 27.09 0.0M
2024-05-07 27.10 27.10 27.10 27.10 0.0M
2024-05-06 27.05 27.05 27.05 27.05 0.0M
2024-05-03 26.78 26.78 26.78 26.78 0.0M
2024-05-02 26.44 26.44 26.44 26.44 0.0M
2024-05-01 26.23 26.23 26.23 26.23 0.0M
2024-04-30 26.31 26.31 26.31 26.31 0.0M
2024-04-29 26.70 26.70 26.70 26.70 0.0M
2024-04-26 26.65 26.65 26.65 26.65 0.0M
2024-04-25 26.36 26.36 26.36 26.36 0.0M
2024-04-24 26.49 26.49 26.49 26.49 0.0M
2024-04-23 26.47 26.47 26.47 26.47 0.0M
2024-04-22 26.15 26.15 26.15 26.15 0.0M
2024-04-19 25.94 25.94 25.94 25.94 0.0M
2024-04-18 26.16 26.16 26.16 26.16 0.0M
2024-04-17 26.25 26.25 26.25 26.25 0.0M
2024-04-16 26.39 26.39 26.39 26.39 0.0M
2024-04-15 26.43 26.43 26.43 26.43 0.0M
2024-04-12 26.74 26.74 26.74 26.74 0.0M
2024-04-11 27.16 27.16 27.16 27.16 0.0M
2024-04-10 26.97 26.97 26.97 26.97 0.0M
2024-04-09 27.17 27.17 27.17 27.17 0.0M
2024-04-08 27.16 27.16 27.16 27.16 0.0M
2024-04-05 27.18 27.18 27.18 27.18 0.0M
2024-04-04 26.89 26.89 26.89 26.89 0.0M
2024-04-03 27.19 27.19 27.19 27.19 0.0M
2024-04-02 27.15 27.15 27.15 27.15 0.0M
2024-04-01 27.34 27.34 27.34 27.34 0.0M
2024-03-28 27.40 27.40 27.40 27.40 0.0M
2024-03-27 27.34 27.34 27.34 27.34 0.0M
2024-03-26 27.16 27.16 27.16 27.16 0.0M
2024-03-25 27.21 27.21 27.21 27.21 0.0M
2024-03-22 27.30 27.30 27.30 27.30 0.0M
2024-03-21 27.34 27.34 27.34 27.34 0.0M
2024-03-20 27.23 27.23 27.23 27.23 0.0M
2024-03-19 26.99 26.99 26.99 26.99 0.0M
2024-03-18 26.85 26.85 26.85 26.85 0.0M
2024-03-15 26.68 26.68 26.68 26.68 0.0M
2024-03-14 26.85 26.85 26.85 26.85 0.0M
2024-03-13 26.94 26.94 26.94 26.94 0.0M
2024-03-12 26.99 26.99 26.99 26.99 0.0M
2024-03-11 26.66 26.66 26.66 26.66 0.0M
2024-03-08 26.71 26.71 26.71 26.71 0.0M
2024-03-07 26.88 26.88 26.88 26.88 0.0M
2024-03-06 26.60 26.60 26.60 26.60 0.0M
2024-03-05 26.45 26.45 26.45 26.45 0.0M
2024-03-04 26.72 26.72 26.72 26.72 0.0M
2024-03-01 26.77 26.77 26.77 26.77 0.0M
2024-02-29 26.57 26.57 26.57 26.57 0.0M
2024-02-28 26.39 26.39 26.39 26.39 0.0M
2024-02-27 26.45 26.45 26.45 26.45 0.0M
2024-02-26 26.42 26.42 26.42 26.42 0.0M
2024-02-23 26.52 26.52 26.52 26.52 0.0M
2024-02-22 26.50 26.50 26.50 26.50 0.0M
2024-02-21 25.94 25.94 25.94 25.94 0.0M
2024-02-20 25.90 25.90 25.90 25.90 0.0M
2024-02-16 26.08 26.08 26.08 26.08 0.0M
2024-02-15 26.20 26.20 26.20 26.20 0.0M
2024-02-14 25.98 26.03 25.98 26.03 0.0M
2024-02-13 25.76 25.76 25.76 25.76 0.0M
2024-02-12 26.14 26.14 26.14 26.14 0.0M
2024-02-09 26.17 26.17 26.17 26.17 0.0M
2024-02-08 26.00 26.00 26.00 26.00 0.0M
2024-02-07 25.97 25.97 25.97 25.97 0.0M
2024-02-06 25.76 25.76 25.76 25.76 0.0M
2024-02-05 25.72 25.72 25.72 25.72 0.0M
2024-02-02 25.81 25.81 25.81 25.81 0.0M
2024-02-01 25.47 25.50 25.47 25.50 0.0M
2024-01-31 25.22 25.22 25.22 25.22 0.0M
2024-01-30 25.60 25.60 25.60 25.60 0.0M
2024-01-29 25.61 25.61 25.61 25.61 0.0M
2024-01-26 25.42 25.42 25.42 25.42 0.0M
2024-01-25 25.41 25.41 25.41 25.41 0.0M
2024-01-24 25.30 25.30 25.30 25.30 0.0M
2024-01-23 25.28 25.28 25.28 25.28 0.0M
2024-01-22 25.21 25.21 25.21 25.21 0.0M
2024-01-19 25.03 25.14 25.03 25.14 0.0M
2024-01-18 24.72 24.86 24.72 24.84 0.0M
2024-01-17 24.63 24.63 24.63 24.63 0.0M
2024-01-16 24.76 24.76 24.76 24.76 0.0M
2024-01-12 24.89 24.89 24.88 24.88 0.0M
2024-01-11 24.86 24.86 24.86 24.86 0.0M
2024-01-10 24.84 24.86 24.81 24.86 0.0M
2024-01-09 24.74 24.74 24.74 24.74 0.0M
2024-01-08 24.77 24.77 24.77 24.77 0.0M
2024-01-05 24.42 24.42 24.42 24.42 0.0M
2024-01-02 24.64 24.64 24.64 24.64 0.0M