Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryzz Managed Futures Strategy Plus ETF (NY: RYZZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.00 21.01 21.00 21.00 600 +0.05(+0.24%)
Dec 30, 2019 20.96 20.96 20.96 20.96 7 -0.06(-0.30%)
Dec 27, 2019 21.02 21.02 21.02 21.02 0 +0.04(+0.19%)
Dec 26, 2019 20.85 20.98 20.85 20.98 1,155 +0.12(+0.59%)
Dec 24, 2019 20.67 20.86 20.67 20.86 327 -0.01(-0.04%)
Dec 23, 2019 20.35 20.86 20.35 20.86 873 -0.04(-0.21%)
Dec 20, 2019 20.91 20.91 20.91 20.91 0 +0.12(+0.56%)
Dec 19, 2019 20.79 20.79 20.79 20.79 0 -0.00(-0.02%)
Dec 18, 2019 20.72 20.81 20.72 20.80 904 +0.19(+0.93%)
Dec 17, 2019 20.60 20.60 20.60 20.60 0 -0.06(-0.28%)
Dec 16, 2019 20.75 20.75 20.66 20.66 125 -0.09(-0.43%)
Dec 13, 2019 20.80 20.80 20.75 20.75 109 -0.09(-0.42%)
Dec 12, 2019 20.93 20.93 20.84 20.84 109 +0.01(+0.04%)
Dec 11, 2019 20.84 20.87 20.72 20.83 8,497 -0.13(-0.63%)
Dec 10, 2019 21.00 21.00 20.96 20.96 275 +0.02(+0.09%)
Dec 09, 2019 20.93 20.94 20.93 20.94 425 -0.29(-1.38%)
Dec 06, 2019 21.13 21.24 21.13 21.24 218 +0.13(+0.63%)
Dec 05, 2019 21.10 21.10 21.10 21.10 0 -0.09(-0.42%)
Dec 04, 2019 21.19 21.19 21.19 21.19 0 +0.34(+1.63%)
Dec 03, 2019 21.09 21.10 20.76 20.85 3,711 -0.46(-2.17%)
Dec 02, 2019 21.16 21.31 21.07 21.31 15,287 +0.25(+1.21%)
Nov 29, 2019 21.06 21.06 21.06 21.06 0 +0.03(+0.13%)
Nov 27, 2019 21.03 21.03 21.03 21.03 0 -0.08(-0.37%)
Nov 26, 2019 21.11 21.11 21.11 21.11 213 +0.04(+0.20%)
Nov 25, 2019 21.07 21.07 21.07 21.07 0 +0.08(+0.37%)
Nov 22, 2019 20.99 20.99 20.99 20.99 0 -0.06(-0.26%)
Nov 21, 2019 21.07 21.07 21.00 21.05 979 -0.06(-0.28%)
Nov 20, 2019 21.11 21.11 21.11 21.11 0 +0.00(+0.02%)
Nov 19, 2019 21.13 21.18 21.10 21.10 563 -0.12(-0.56%)
Nov 18, 2019 21.22 21.22 21.22 21.22 0 +0.07(+0.34%)
Nov 15, 2019 21.15 21.15 21.15 21.15 0 +0.07(+0.35%)
Nov 14, 2019 21.08 21.08 21.08 21.08 20 +0.04(+0.19%)
Nov 13, 2019 21.04 21.04 21.04 21.04 29 +0.12(+0.57%)
Nov 12, 2019 20.92 20.92 20.92 20.92 0 +0.02(+0.08%)
Nov 11, 2019 20.90 20.90 20.90 20.90 0 -0.04(-0.20%)
Nov 08, 2019 20.82 20.94 20.82 20.94 982 +0.02(+0.07%)
Nov 07, 2019 20.91 20.93 20.91 20.93 1,520 -0.10(-0.49%)
Nov 06, 2019 21.03 21.03 21.03 21.03 0 +0.05(+0.22%)
Nov 05, 2019 20.98 20.98 20.98 20.98 0 -0.09(-0.42%)
Nov 04, 2019 21.13 21.13 21.07 21.07 349 -0.03(-0.15%)
Nov 01, 2019 21.10 21.10 21.10 21.10 0 +0.03(+0.15%)
Oct 31, 2019 21.07 21.07 21.07 21.07 425 +0.24(+1.14%)
Oct 30, 2019 20.83 20.83 20.83 20.83 97 -0.05(-0.25%)
Oct 29, 2019 20.89 20.89 20.89 20.89 0 +0.02(+0.11%)
Oct 28, 2019 20.86 20.86 20.86 20.86 0 -0.08(-0.37%)
Oct 25, 2019 20.94 20.94 20.94 20.94 0 -0.09(-0.44%)
Oct 24, 2019 21.03 21.03 21.03 21.03 0 +0.04(+0.19%)
Oct 23, 2019 20.99 20.99 20.99 20.99 0 -0.10(-0.46%)
Oct 22, 2019 21.09 21.09 21.09 21.09 0 +0.03(+0.16%)
Oct 21, 2019 21.06 21.06 21.06 21.06 109 +0.16(+0.77%)
Oct 18, 2019 20.89 20.89 20.89 20.89 0 +0.12(+0.59%)
Oct 17, 2019 20.87 20.87 20.77 20.77 130 -0.02(-0.10%)
Oct 16, 2019 20.79 20.79 20.79 20.79 782 +0.00(+0.00%)
Oct 15, 2019 20.55 20.79 20.37 20.79 1,004 +0.07(+0.32%)
Oct 14, 2019 20.89 20.90 20.73 20.73 3,304 -0.13(-0.64%)
Oct 11, 2019 20.75 20.86 20.75 20.86 654 -0.08(-0.39%)
Oct 10, 2019 20.94 20.94 20.94 20.94 982 -0.22(-1.04%)
Oct 09, 2019 21.16 21.16 21.16 21.16 982 +0.30(+1.45%)
Oct 08, 2019 20.66 20.86 20.55 20.86 16,817 +0.14(+0.66%)
Oct 07, 2019 20.69 20.72 20.56 20.72 2,728 +0.03(+0.13%)
Oct 04, 2019 20.69 20.73 20.66 20.70 2,110,873 -0.06(-0.28%)
Oct 03, 2019 20.75 20.75 20.75 20.75 0 -0.18(-0.88%)
Oct 02, 2019 20.75 21.12 20.74 20.94 3,611 -0.11(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.