MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RSEE — Rareview Systematic Equity ETF
Cboe BZXRareview Systematic Equity ETF
$39.41
-0.36(-0.90%)
- O
- 39.21
- H
- 39.41
- L
- 39.21
- V
- 5.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$39.41
Period Return+49.51%
Period High$40.38
Period Low$26.15
Avg Daily Volume6.3K
Total Trading Days365
RSEE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $39.21 | $39.41 | $39.21 | $39.41 | $-0.36 | -0.90% | 5,411 | $39.27 | $39.21 $39.41 |
| Oct 6, 2026 | $39.85 | $39.88 | $39.77 | $39.77 | +$0.18 | +0.45% | 6,157 | $39.84 | $39.77 $39.88 |
| Oct 5, 2026 | $39.39 | $39.71 | $39.39 | $39.59 | +$0.34 | +0.85% | 5,015 | $39.55 | $39.39 $39.71 |
| Oct 2, 2026 | $39.34 | $39.34 | $39.16 | $39.25 | +$0.47 | +1.22% | 4,907 | $39.23 | $39.16 $39.34 |
| Oct 1, 2026 | $38.61 | $38.83 | $38.52 | $38.78 | $-0.04 | -0.10% | 2,753 | $38.63 | $38.52 $38.83 |
| Sep 30, 2026 | $39.14 | $39.15 | $38.82 | $38.82 | $-0.12 | -0.32% | 8,514 | $39.03 | $38.82 $39.15 |
| Sep 29, 2026 | $38.99 | $38.99 | $38.94 | $38.94 | $-0.06 | -0.14% | 7,641 | $38.94 | $38.94 $38.99 |
| Sep 28, 2026 | $39.17 | $39.20 | $38.82 | $39.00 | $-0.45 | -1.14% | 5,307 | $39.14 | $38.82 $39.20 |
| Sep 25, 2026 | $39.23 | $40.09 | $39.21 | $39.45 | +$0.32 | +0.82% | 5,254 | $39.41 | $39.21 $40.09 |
| Sep 24, 2026 | $39.16 | $39.16 | $39.07 | $39.13 | $-0.09 | -0.22% | 951 | $39.07 | $39.07 $39.16 |
| Sep 23, 2026 | $39.55 | $39.55 | $39.14 | $39.22 | $-0.67 | -1.69% | 3,201 | $39.25 | $39.14 $39.55 |
| Sep 22, 2026 | $39.81 | $39.89 | $39.76 | $39.89 | +$0.22 | +0.55% | 1,745 | $39.81 | $39.76 $39.89 |
| Sep 21, 2026 | $39.40 | $39.72 | $39.34 | $39.67 | +$0.88 | +2.28% | 5,792 | $39.58 | $39.34 $39.72 |
| Sep 18, 2026 | $38.66 | $38.79 | $38.57 | $38.79 | $-0.05 | -0.13% | 15,208 | $38.63 | $38.57 $38.79 |
| Sep 17, 2026 | $38.83 | $38.87 | $38.83 | $38.84 | +$0.66 | +1.74% | 1,964 | $38.84 | $38.83 $38.87 |
| Sep 16, 2026 | $38.54 | $38.57 | $38.18 | $38.18 | $-0.16 | -0.42% | 1,919 | $38.54 | $38.18 $38.57 |
| Sep 15, 2026 | $38.37 | $38.38 | $38.34 | $38.34 | $-0.31 | -0.81% | 1,503 | $38.37 | $38.34 $38.38 |
| Sep 14, 2026 | $38.59 | $38.82 | $38.52 | $38.65 | $-0.42 | -1.07% | 15,898 | $38.61 | $38.52 $38.82 |
| Sep 11, 2026 | $39.12 | $39.12 | $39.02 | $39.07 | +$0.48 | +1.26% | 6,276 | $39.08 | $39.02 $39.12 |
| Sep 10, 2026 | $38.77 | $38.78 | $38.55 | $38.58 | $-0.56 | -1.44% | 34,417 | $38.65 | $38.55 $38.78 |
| Sep 9, 2026 | $39.33 | $39.33 | $39.15 | $39.15 | $-0.32 | -0.80% | 4,106 | $39.21 | $39.15 $39.33 |
| Sep 8, 2026 | $39.57 | $39.67 | $39.46 | $39.46 | $-0.25 | -0.63% | 7,868 | $39.61 | $39.46 $39.67 |
| Sep 4, 2026 | $39.73 | $39.77 | $39.68 | $39.71 | +$0.04 | +0.11% | 66,204 | $39.75 | $39.68 $39.77 |
| Sep 3, 2026 | $39.36 | $39.69 | $39.30 | $39.67 | +$0.54 | +1.38% | 81,786 | $39.66 | $39.30 $39.69 |
| Sep 2, 2026 | $39.13 | $39.15 | $39.11 | $39.13 | +$0.23 | +0.60% | 1,566 | $39.12 | $39.11 $39.15 |
| Sep 1, 2026 | $39.00 | $39.08 | $38.89 | $38.89 | $-0.49 | -1.25% | 27,053 | $38.98 | $38.89 $39.08 |
| Aug 31, 2026 | $39.36 | $39.39 | $39.29 | $39.39 | $-0.13 | -0.32% | 1,563 | $39.34 | $39.29 $39.39 |
| Aug 28, 2026 | $39.84 | $39.84 | $39.46 | $39.51 | $-0.24 | -0.61% | 1,003 | $39.60 | $39.46 $39.84 |
| Aug 27, 2026 | $39.57 | $39.77 | $39.57 | $39.76 | +$0.28 | +0.72% | 4,427 | $39.70 | $39.57 $39.77 |
| Aug 26, 2026 | $39.67 | $39.67 | $39.46 | $39.47 | $-0.04 | -0.11% | 1,763 | $39.54 | $39.46 $39.67 |