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 (%)
Sep 30, 2019 21.47 21.47 21.12 21.30 3,390 -0.03(-0.15%)
Sep 27, 2019 21.34 21.34 21.34 21.34 0 -0.25(-1.16%)
Sep 26, 2019 21.49 21.59 21.43 21.59 3,749 -0.01(-0.07%)
Sep 25, 2019 21.69 21.72 21.60 21.60 1,643 +0.16(+0.73%)
Sep 24, 2019 21.44 21.44 21.44 21.44 0 -0.37(-1.69%)
Sep 23, 2019 21.70 21.82 21.70 21.81 3,086 -0.15(-0.69%)
Sep 20, 2019 21.96 21.96 21.96 21.96 0 -0.13(-0.60%)
Sep 19, 2019 22.10 22.10 22.10 22.10 0 -0.38(-1.69%)
Sep 18, 2019 22.48 22.48 22.48 22.48 0 +0.49(+2.23%)
Sep 17, 2019 21.99 21.99 21.99 21.99 553 -0.15(-0.66%)
Sep 16, 2019 22.13 22.13 22.13 22.13 0 -0.10(-0.45%)
Sep 13, 2019 22.23 22.23 22.23 22.23 109 -0.08(-0.35%)
Sep 12, 2019 22.31 22.31 22.31 22.31 13 +0.15(+0.68%)
Sep 11, 2019 22.16 22.16 22.16 22.16 376 +0.05(+0.21%)
Sep 10, 2019 22.11 22.11 22.11 22.11 0 +0.01(+0.04%)
Sep 09, 2019 21.32 22.11 21.32 22.11 598 +0.45(+2.07%)
Sep 06, 2019 21.99 21.99 21.66 21.66 327 +0.47(+2.20%)
Sep 05, 2019 21.19 21.77 21.19 21.19 2,255 -0.80(-3.65%)
Sep 04, 2019 22.24 22.24 21.33 21.99 11,439 +0.67(+3.16%)
Sep 03, 2019 20.91 21.36 20.91 21.32 1,433 +0.19(+0.88%)
Aug 30, 2019 21.21 21.21 21.07 21.13 1,419 -0.26(-1.21%)
Aug 29, 2019 21.08 21.42 21.08 21.39 366 -0.05(-0.26%)
Aug 28, 2019 21.37 21.45 21.37 21.45 229 +0.07(+0.33%)
Aug 27, 2019 21.38 21.38 21.38 21.38 0 -0.38(-1.76%)
Aug 26, 2019 21.70 21.80 21.70 21.76 3,078 +0.06(+0.28%)
Aug 23, 2019 21.58 21.86 21.58 21.70 436 -0.37(-1.66%)
Aug 22, 2019 22.06 22.06 22.06 22.06 0 +0.03(+0.12%)
Aug 21, 2019 22.04 22.04 22.04 22.04 0 -0.05(-0.23%)
Aug 20, 2019 22.09 22.09 22.09 22.09 364 -0.10(-0.45%)
Aug 19, 2019 22.19 22.19 22.19 22.19 0 -0.00(-0.00%)
Aug 16, 2019 22.19 22.19 22.19 22.19 109 +0.42(+1.91%)
Aug 15, 2019 21.77 21.77 21.77 21.77 0 -0.52(-2.34%)
Aug 14, 2019 22.29 22.29 22.29 22.29 0 +0.24(+1.09%)
Aug 13, 2019 22.05 22.05 22.05 22.05 0 -0.02(-0.08%)
Aug 12, 2019 21.97 22.07 21.97 22.07 1,572 +0.09(+0.42%)
Aug 09, 2019 21.80 21.98 21.80 21.98 3,820 -0.18(-0.83%)
Aug 08, 2019 22.16 22.16 22.16 22.16 0 +0.37(+1.68%)
Aug 07, 2019 21.79 21.79 21.79 21.79 0 -0.37(-1.65%)
Aug 06, 2019 21.97 22.16 21.81 22.16 2,167 +0.20(+0.92%)
Aug 05, 2019 21.96 21.96 21.96 21.96 0 +0.00(+0.00%)
Aug 02, 2019 21.96 21.96 21.96 21.96 0 -0.22(-1.01%)
Aug 01, 2019 21.61 22.54 21.61 22.18 1,987 -0.10(-0.44%)
Jul 31, 2019 22.55 22.55 22.28 22.28 825 -0.28(-1.23%)
Jul 30, 2019 22.49 22.60 22.33 22.55 4,861 -0.05(-0.24%)
Jul 29, 2019 22.59 22.81 22.59 22.61 611 +0.03(+0.12%)
Jul 26, 2019 22.77 22.77 22.58 22.58 218 -0.24(-1.05%)
Jul 25, 2019 22.44 22.82 22.44 22.82 919 +0.28(+1.25%)
Jul 24, 2019 22.54 22.54 22.54 22.54 0 -0.25(-1.08%)
Jul 23, 2019 22.90 22.90 22.39 22.78 737 +0.13(+0.59%)
Jul 22, 2019 22.65 22.65 22.65 22.65 136 -0.14(-0.62%)
Jul 19, 2019 22.90 22.90 22.79 22.79 873 +0.09(+0.40%)
Jul 18, 2019 22.70 22.70 22.70 22.70 0 -0.21(-0.93%)
Jul 17, 2019 22.91 22.91 22.91 22.91 0 -0.06(-0.25%)
Jul 16, 2019 22.97 22.97 22.97 22.97 0 +0.11(+0.50%)
Jul 15, 2019 24.04 24.04 22.86 22.86 260 -0.20(-0.87%)
Jul 12, 2019 23.06 23.06 23.06 23.06 0 +0.43(+1.90%)
Jul 11, 2019 22.32 22.63 22.32 22.63 3,509 +0.07(+0.33%)
Jul 10, 2019 22.67 22.67 22.55 22.55 9,137 +0.09(+0.39%)
Jul 09, 2019 22.47 22.47 22.47 22.47 92 +0.02(+0.10%)
Jul 08, 2019 22.44 22.45 22.44 22.45 725 -0.14(-0.61%)
Jul 05, 2019 22.63 22.63 22.58 22.58 218 -0.16(-0.69%)
Jul 03, 2019 22.09 22.74 22.09 22.74 873 +0.33(+1.47%)
Jul 02, 2019 22.86 22.86 22.41 22.41 114 -0.24(-1.04%)
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.