• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.79% Nasdaq Down1.55%

    RevenueShares Mid Cap ETF (RWK)

    -NYSEArca
    49.79 Down 0.69(1.37%) May 5, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 16, 201444.8445.0744.7545.073,50044.55
    May 15, 201445.1245.1244.3844.9314,80044.41
    May 14, 201445.6745.6745.4345.494,10044.97
    May 13, 201445.8046.0345.6945.809,20045.27
    May 12, 201445.3645.9445.3645.9115,10045.38
    May 9, 201444.9145.0944.7245.095,70044.57
    May 8, 201445.0645.5444.7944.7929,40044.28
    May 7, 201444.9045.0444.5144.9224,40044.40
    May 6, 201444.9245.1744.7244.767,20044.25
    May 5, 201444.9145.2044.6245.1047,70044.58
    May 2, 201445.1445.5345.0845.197,40044.67
    May 1, 201444.9445.3844.9445.1119,10044.59
    Apr 30, 201444.6945.0544.6944.9610,20044.44
    Apr 29, 201444.9244.9944.7544.759,90044.24
    Apr 28, 201444.8945.1644.5044.706,00044.19
    Apr 25, 201445.0045.0944.6644.7813,60044.27
    Apr 24, 201445.4045.4044.8445.229,60044.70
    Apr 23, 201445.5345.5845.4045.476,70044.95
    Apr 22, 201445.0145.5245.0145.4328,70044.91
    Apr 21, 201444.9745.0844.9044.997,70044.47
    Apr 17, 201444.7345.0544.7244.9612,50044.44
    Apr 16, 201444.6944.7644.4344.7110,30044.20
    Apr 15, 201444.4644.4643.5844.3723,20043.86
    Apr 14, 201444.2144.2643.8744.0612,00043.55
    Apr 11, 201444.2844.4043.6643.9118,80043.41
    Apr 10, 201445.4745.4744.4744.61111,70044.10
    Apr 9, 201445.1745.4544.9845.428,80044.90
    Apr 8, 201444.7245.0144.3844.957,40044.43
    Apr 7, 201445.5045.5044.4844.6418,40044.13
    Apr 4, 201446.2946.5545.3745.3714,10044.85
    Apr 3, 201446.2846.2845.9446.1314,00045.60
    Apr 2, 201446.0546.2745.9446.228,50045.69
    Apr 2, 20140.048 Dividend
    Apr 1, 201445.6345.9945.6345.996,50045.41
    Mar 31, 201445.1745.5945.1745.597,10045.02
    Mar 28, 201444.7545.1744.7544.836,90044.27
    Mar 27, 201444.5844.7744.5244.5616,50044.00
    Mar 26, 201445.5945.5944.7544.7517,60044.19
    Mar 25, 201445.2045.3045.0745.309,10044.73
    Mar 24, 201445.2745.3145.0045.146,40044.57
    Mar 21, 201445.6245.9345.5345.5710,10045.00
    Mar 20, 201445.2545.5745.1945.4812,10044.91
    Mar 19, 201445.5445.6545.2645.376,40044.80
    Mar 18, 201445.2145.7145.2145.718,90045.14
    Mar 17, 201444.9745.2344.9745.2012,60044.63
    Mar 14, 201444.4844.9944.4844.8019,80044.24
    Mar 13, 201445.3645.3644.4944.6015,70044.04
    Mar 12, 201444.8845.2044.8045.1913,30044.62
    Mar 11, 201445.3345.6945.0345.1114,30044.54
    Mar 10, 201445.5845.5845.3345.4011,00044.83
    Mar 7, 201445.7345.8745.6145.7421,70045.17
    Mar 6, 201445.6545.7645.5245.6414,80045.07
    Mar 5, 201445.5945.6245.4045.5114,90044.94
    Mar 4, 201445.5945.7045.4845.6514,20045.08
    Mar 3, 201444.9744.9944.5944.8415,20044.28
    Feb 28, 201445.1545.4145.0745.105,30044.54
    Feb 27, 201444.7245.1044.7245.0711,60044.51
    Feb 26, 201444.5845.0344.5844.7514,20044.19
    Feb 25, 201444.6544.8044.4944.5718,50044.01
    Feb 24, 201444.7744.9544.6544.7324,60044.17
    Feb 21, 201444.5444.6744.4944.575,60044.01
    Feb 20, 201444.1444.4844.1444.486,70043.92
    Feb 19, 201444.2844.5744.1344.1718,80043.62
    Feb 18, 201444.3944.5744.2544.4611,50043.90
    Feb 14, 201444.0744.3344.0744.306,80043.75
    Feb 13, 201443.0843.8843.0843.868,00043.31
    Feb 12, 201443.6143.6143.3243.3821,30042.84
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.