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 (%)
Feb 28, 2020 20.60 20.60 20.60 20.60 0 +0.01(+0.07%)
Feb 27, 2020 20.61 20.61 20.59 20.59 248 -0.29(-1.38%)
Feb 26, 2020 21.05 21.05 20.88 20.88 142 -0.04(-0.20%)
Feb 25, 2020 20.92 20.92 20.92 20.92 0 -0.32(-1.49%)
Feb 24, 2020 21.42 21.42 21.23 21.23 265 -0.35(-1.62%)
Feb 21, 2020 21.58 21.58 21.58 21.58 0 -0.05(-0.22%)
Feb 20, 2020 21.63 21.63 21.63 21.63 0 -0.01(-0.04%)
Feb 19, 2020 21.64 21.64 21.64 21.64 0 -0.02(-0.07%)
Feb 18, 2020 21.66 21.66 21.66 21.66 4 -0.00(-0.02%)
Feb 14, 2020 21.66 21.66 21.66 21.66 0 +0.06(+0.26%)
Feb 13, 2020 21.60 21.60 21.60 21.60 0 +0.04(+0.19%)
Feb 12, 2020 21.56 21.56 21.56 21.56 0 +0.05(+0.25%)
Feb 11, 2020 21.51 21.51 21.51 21.51 0 +0.04(+0.18%)
Feb 10, 2020 21.47 21.47 21.47 21.47 0 +0.08(+0.38%)
Feb 07, 2020 21.36 21.39 21.32 21.39 1,700 -0.14(-0.64%)
Feb 06, 2020 21.53 21.53 21.53 21.53 0 +0.06(+0.27%)
Feb 05, 2020 21.47 21.47 21.47 21.47 0 +0.10(+0.48%)
Feb 04, 2020 21.37 21.37 21.37 21.37 0 +0.11(+0.49%)
Feb 03, 2020 21.26 21.26 21.26 21.26 100 +0.07(+0.33%)
Jan 31, 2020 21.19 21.19 21.19 21.19 0 -0.17(-0.80%)
Jan 30, 2020 21.36 21.36 21.36 21.36 0 +0.04(+0.21%)
Jan 29, 2020 21.32 21.32 21.32 21.32 4 -0.04(-0.17%)
Jan 28, 2020 21.35 21.35 21.35 21.35 0 +0.12(+0.57%)
Jan 27, 2020 21.12 21.23 21.12 21.23 996 -0.04(-0.20%)
Jan 24, 2020 21.37 21.37 21.28 21.28 1,000 -0.05(-0.23%)
Jan 23, 2020 21.32 21.32 21.32 21.32 3 -0.10(-0.49%)
Jan 22, 2020 21.43 21.43 21.43 21.43 0 +0.02(+0.11%)
Jan 21, 2020 21.41 21.41 21.41 21.41 0 +0.10(+0.47%)
Jan 17, 2020 21.30 21.30 21.30 21.30 0 +0.00(+0.01%)
Jan 16, 2020 20.89 21.30 20.89 21.30 180 +0.08(+0.40%)
Jan 15, 2020 21.22 21.22 21.22 21.22 0 +0.11(+0.54%)
Jan 14, 2020 21.10 21.10 21.10 21.10 5 +0.02(+0.12%)
Jan 13, 2020 20.91 21.08 20.91 21.08 204 +0.06(+0.28%)
Jan 10, 2020 21.44 21.44 21.02 21.02 100 +0.01(+0.05%)
Jan 09, 2020 21.01 21.01 21.01 21.01 41 +0.07(+0.35%)
Jan 08, 2020 20.35 20.94 20.35 20.94 445 +0.06(+0.29%)
Jan 07, 2020 20.88 20.88 20.88 20.88 19 -0.07(-0.34%)
Jan 06, 2020 20.94 20.95 20.93 20.95 3,890 +0.06(+0.27%)
Jan 03, 2020 20.89 20.89 20.89 20.89 0 -0.04(-0.19%)
Jan 02, 2020 21.14 21.14 20.93 20.93 155 -0.07(-0.33%)
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%)
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.