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 (%)
May 31, 2019 22.03 22.03 22.03 22.03 109 -0.28(-1.25%)
May 30, 2019 21.86 22.31 21.86 22.31 1,571 +0.16(+0.72%)
May 29, 2019 21.80 22.15 21.80 22.15 327 -0.35(-1.57%)
May 28, 2019 22.22 22.86 22.22 22.50 2,731 -0.06(-0.29%)
May 24, 2019 22.56 22.56 22.56 22.56 0 +0.12(+0.53%)
May 23, 2019 22.44 22.44 22.44 22.44 669 -0.62(-2.68%)
May 22, 2019 22.44 23.06 22.44 23.06 494 +0.11(+0.46%)
May 21, 2019 22.57 22.96 22.45 22.96 4,049 +0.10(+0.42%)
May 20, 2019 23.28 23.28 22.86 22.86 654 -0.10(-0.44%)
May 17, 2019 22.96 22.96 22.96 22.96 0 -0.32(-1.36%)
May 16, 2019 22.64 23.28 22.64 23.28 436 +0.22(+0.97%)
May 15, 2019 22.56 23.05 22.56 23.05 436 +0.15(+0.66%)
May 14, 2019 22.92 22.92 22.90 22.90 109 +0.01(+0.04%)
May 13, 2019 22.89 22.89 22.89 22.89 0 -0.13(-0.58%)
May 10, 2019 22.66 23.03 22.56 23.03 2,838 -0.11(-0.49%)
May 09, 2019 22.67 23.14 22.67 23.14 218 -0.24(-1.03%)
May 08, 2019 22.90 23.39 22.90 23.38 1,481 -0.21(-0.87%)
May 07, 2019 23.50 23.59 23.44 23.59 4,484 -0.14(-0.59%)
May 06, 2019 23.82 23.82 23.63 23.73 259 +0.15(+0.62%)
May 03, 2019 23.55 23.58 23.55 23.58 654 +0.16(+0.70%)
May 02, 2019 23.42 23.42 23.42 23.42 0 -0.01(-0.04%)
May 01, 2019 23.43 23.43 23.43 23.43 0 +0.01(+0.04%)
Apr 30, 2019 23.57 23.57 23.42 23.42 1,091 -0.21(-0.88%)
Apr 29, 2019 23.48 23.62 23.47 23.62 2,388 +0.23(+0.99%)
Apr 26, 2019 23.82 23.82 23.39 23.39 109 -0.09(-0.39%)
Apr 25, 2019 23.49 23.49 23.49 23.49 0 -0.05(-0.20%)
Apr 24, 2019 24.01 24.01 23.53 23.53 818 -0.03(-0.11%)
Apr 23, 2019 24.52 24.52 23.49 23.56 4,435 +0.15(+0.65%)
Apr 22, 2019 23.41 23.41 23.41 23.41 0 -0.05(-0.20%)
Apr 18, 2019 23.05 23.45 23.05 23.45 764 +0.11(+0.49%)
Apr 17, 2019 23.34 23.34 23.34 23.34 28 -0.15(-0.64%)
Apr 16, 2019 22.90 23.49 22.90 23.49 1,507 +0.22(+0.96%)
Apr 15, 2019 23.68 23.68 23.26 23.26 597 -0.06(-0.27%)
Apr 12, 2019 23.50 23.59 22.99 23.33 4,584 +0.11(+0.47%)
Apr 11, 2019 23.22 23.22 23.22 23.22 28 -0.10(-0.43%)
Apr 10, 2019 24.32 24.32 23.32 23.32 938 -0.14(-0.59%)
Apr 09, 2019 23.22 23.68 23.22 23.46 4,466 +0.21(+0.89%)
Apr 08, 2019 23.22 23.25 23.22 23.25 743 -0.21(-0.88%)
Apr 05, 2019 24.68 25.90 23.20 23.46 1,200 -0.05(-0.21%)
Apr 04, 2019 22.45 23.51 22.45 23.51 300 +0.34(+1.46%)
Apr 03, 2019 23.17 23.22 23.16 23.17 2,635 -0.03(-0.14%)
Apr 02, 2019 23.04 23.20 23.04 23.20 2,758 +0.10(+0.44%)
Apr 01, 2019 23.09 23.11 23.09 23.10 437 +0.05(+0.22%)
Mar 29, 2019 23.02 23.05 22.90 23.05 1,637 +0.10(+0.42%)
Mar 28, 2019 22.95 22.96 22.86 22.95 2,888 -0.12(-0.52%)
Mar 27, 2019 23.58 23.58 23.07 23.07 766 -0.32(-1.37%)
Mar 26, 2019 23.73 23.81 23.01 23.39 7,220 +0.72(+3.17%)
Mar 25, 2019 23.90 23.90 22.44 22.67 3,916 -0.77(-3.30%)
Mar 22, 2019 23.45 23.45 23.45 23.45 109 +0.37(+1.59%)
Mar 21, 2019 22.90 23.08 22.90 23.08 783 +0.24(+1.04%)
Mar 20, 2019 20.63 22.95 20.63 22.84 4,054 -0.08(-0.34%)
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.