$47.69 +2.21 (%) RevenueShares Shs Financials Sector Fund - NYSEARCA

Aug. 27, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWW historical data

Date Open High Low Close Volume
8/26/201546.5746.7645.4845.485,236
8/25/201547.2747.2746.4546.453,376
8/25/201522.6322.6322.6322.63442
8/24/201544.0047.3142.3345.5612,030
8/24/201522.5422.5822.4822.583,476
8/21/201549.2449.2448.2948.3630,857
8/21/201524.1024.1023.3423.345,700
8/20/201550.1350.2049.6049.604,426
8/20/201523.9123.9123.8023.80605
8/19/201550.8551.0650.7351.064,786
8/19/201524.0724.0723.9224.046,495
8/18/201551.3151.3251.3151.32387
8/18/201524.0924.0924.0524.05801
8/17/201550.9251.2650.9251.261,632
8/17/201524.0924.0924.0724.092,957
8/14/201551.2651.2751.1451.213,444
8/14/201524.0424.0424.0324.03811
8/13/201551.0051.1950.9451.034,466
8/13/201523.8323.8323.8323.830
8/12/201550.0050.7849.9850.782,222
8/12/201523.9223.9223.8323.83930
8/11/201551.4151.4151.1751.171,474
8/11/201524.0024.0023.9623.99910
8/10/201551.6651.8551.6351.792,531
8/10/201524.1524.1524.1524.15312
8/7/201550.9751.1550.9751.13584
8/7/201523.9523.9523.9523.95527
8/6/201551.4251.4251.1251.12589
8/6/201524.0524.0524.0524.05240
8/5/201551.6651.6951.3551.411,719
8/5/201524.2624.2624.1624.226,478
8/4/201551.2051.3251.2051.201,658
8/3/201551.3051.3951.1651.35704
7/31/201551.5551.6951.5551.62962
7/31/201524.1124.1124.0924.091,652
7/30/201551.6151.7851.6151.78457
7/30/201523.9124.0023.9123.991,617
7/29/201551.6751.6751.6751.67338
7/29/201523.7823.9223.7723.922,352
7/28/201551.1251.3151.1251.151,319
7/28/201523.6123.6123.6123.61200
7/27/201551.1351.1350.7150.811,045
7/27/201523.6123.6123.6023.60600
7/24/201551.6451.6451.6451.64355
7/24/201523.7123.7123.7023.701,030
7/23/201552.1852.2751.6851.745,577
7/23/201523.8223.8223.7923.794,796
7/22/201551.9151.9151.9151.91380
7/22/201523.8223.8223.8223.82257
7/21/201552.1052.1051.7551.852,510
7/21/201524.0024.0023.9723.974,272
7/20/201551.8552.0351.8551.991,889
7/20/201524.0124.0124.0124.011,500
7/17/201551.7651.8551.7351.821,345
7/17/201523.9723.9723.9723.97123
7/16/201551.8751.9251.8751.912,084
7/16/201523.9924.0023.9924.002,200
7/15/201551.4951.5551.4051.401,440
7/15/201523.8523.8523.8523.85251
7/14/201551.0351.1551.0351.141,455
7/14/201523.7223.7223.7223.720
7/13/201550.6750.9050.6750.841,371
7/13/201523.6223.6223.6223.620
7/10/201550.2350.4150.0650.319,458
7/10/201523.5423.5423.5423.541,077
7/9/201549.7049.7849.6449.781,151
7/9/201523.3623.3623.3423.34415
7/8/201549.6249.6849.3549.352,979
7/8/201523.3623.3623.2723.271,322
7/7/201549.4650.1949.4650.191,215
7/7/201523.4123.5223.4123.52290
7/6/201549.8450.1749.8450.106,684
7/6/201523.3123.3123.2623.26404
7/3/201523.3723.3723.3723.37339
7/2/201550.6550.6550.3450.4714,312
7/2/201523.3123.3123.3123.31446
7/1/201550.6250.6850.6250.68419
6/30/201550.3150.3149.9350.128,410
6/30/201523.1123.1123.0923.09800
6/29/201550.5250.5249.9349.939,249
6/29/201522.9822.9822.9822.980
6/26/201551.0951.1451.0051.002,990
6/26/201523.4523.4523.4523.45110
6/25/201551.1951.2850.8150.826,216
6/25/201523.5923.5923.4523.452,702
6/24/201551.6451.6451.2451.316,514
6/24/201523.6223.6523.6223.65305
6/23/201551.4951.6351.4951.63581
6/23/201523.6923.6923.6923.690
6/22/201551.2951.3651.2951.36590
6/22/201523.7423.7423.7223.727,792
6/19/201551.2351.2350.9851.02574
6/19/201523.5123.5123.5123.5132
6/18/201551.0851.4151.0851.41637
6/18/201523.5623.5623.5523.56800
6/17/201551.1351.2351.0551.082,734
6/17/201523.4823.5023.4523.50900
6/16/201551.0251.1751.0251.133,955
6/16/201523.3723.3723.3723.370
6/15/201551.0151.0150.8350.831,981
  • Showing 1-100 of 1,627 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!