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 (%)
Mar 31, 2020 21.19 21.19 21.19 21.19 164 +0.82(+4.04%)
Mar 30, 2020 20.37 20.37 20.37 20.37 50 +0.43(+2.15%)
Mar 27, 2020 20.90 20.90 19.16 19.94 800 -0.66(-3.23%)
Mar 25, 2020 20.60 20.60 20.60 0 +2.61(+14.50%)
Mar 23, 2020 18.00 18.00 18.00 0 -2.33(-11.49%)
Mar 20, 2020 20.33 20.33 20.33 20.33 100 +0.00(+0.00%)
Mar 19, 2020 20.05 20.33 20.05 20.33 776 +0.77(+3.96%)
Mar 18, 2020 19.56 19.56 19.56 19.56 0 +0.49(+2.56%)
Mar 17, 2020 19.07 19.07 19.07 19.07 420 +0.00(+0.00%)
Mar 16, 2020 19.07 19.07 19.07 19.07 45 -0.64(-3.23%)
Mar 13, 2020 19.95 20.55 19.70 19.70 1,600 -0.82(-3.99%)
Mar 11, 2020 20.52 20.52 20.52 0 -0.48(-2.31%)
Mar 10, 2020 22.39 23.95 20.82 21.01 48,751 +0.59(+2.91%)
Mar 09, 2020 22.15 22.15 20.41 20.41 278 -0.65(-3.08%)
Mar 06, 2020 21.06 21.06 21.06 21.06 0 -0.12(-0.55%)
Mar 05, 2020 21.18 21.18 21.18 21.18 0 -0.37(-1.71%)
Mar 04, 2020 21.55 21.55 21.55 21.55 0 +0.67(+3.19%)
Mar 03, 2020 20.77 20.88 20.77 20.88 200 -0.22(-1.05%)
Mar 02, 2020 21.10 21.10 21.10 21.10 0 +0.50(+2.42%)
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%)
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.