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 28, 2020 21.34 21.34 0 +0.00(+0.00%)
May 27, 2020 21.35 21.35 21.35 21.35 50 +0.01(+0.04%)
May 26, 2020 21.34 21.34 21.34 21.34 11 -0.18(-0.83%)
May 22, 2020 21.52 21.52 21.52 21.52 0 +0.12(+0.57%)
May 21, 2020 21.34 21.40 21.34 21.40 118 -0.28(-1.28%)
May 20, 2020 21.68 21.68 21.68 21.68 54 +0.36(+1.69%)
May 19, 2020 21.32 21.32 21.32 21.32 55 -0.39(-1.81%)
May 18, 2020 19.89 21.77 19.89 21.71 1,088 -0.00(-0.01%)
May 15, 2020 21.71 21.71 21.71 21.71 0 -0.02(-0.11%)
May 14, 2020 21.74 21.74 21.74 21.74 0 +0.34(+1.58%)
May 13, 2020 21.44 21.44 21.40 21.40 325 +0.24(+1.12%)
May 12, 2020 21.51 21.84 21.16 21.16 1,333 -0.60(-2.77%)
May 11, 2020 21.64 21.76 21.64 21.76 139 -0.12(-0.53%)
May 08, 2020 21.64 21.88 21.64 21.88 200 -0.01(-0.06%)
May 07, 2020 21.69 21.94 21.69 21.89 843 +0.30(+1.41%)
May 06, 2020 21.80 21.80 21.45 21.59 636 -0.29(-1.32%)
May 05, 2020 21.88 21.88 21.88 21.88 82 +0.05(+0.23%)
May 04, 2020 21.83 21.83 21.83 21.83 0 +0.58(+2.72%)
May 01, 2020 21.25 21.25 21.25 21.25 100 -0.32(-1.48%)
Apr 30, 2020 21.57 21.57 21.57 21.57 5 -0.67(-3.03%)
Apr 29, 2020 19.91 22.24 19.91 22.24 982 +0.99(+4.65%)
Apr 28, 2020 21.25 21.25 21.25 21.25 152 -0.41(-1.90%)
Apr 27, 2020 21.66 21.66 21.66 21.66 0 -0.16(-0.74%)
Apr 24, 2020 21.82 21.82 21.82 21.82 100 +0.21(+0.99%)
Apr 23, 2020 21.61 21.61 21.61 21.61 1 -0.38(-1.71%)
Apr 22, 2020 21.79 21.99 21.79 21.99 401 +0.96(+4.58%)
Apr 21, 2020 21.03 21.03 21.03 21.03 181 -0.30(-1.43%)
Apr 20, 2020 21.33 21.33 21.33 21.33 23 -0.54(-2.46%)
Apr 17, 2020 21.87 21.87 21.87 21.87 300 +0.04(+0.20%)
Apr 16, 2020 21.82 21.82 21.82 21.82 1 +0.38(+1.75%)
Apr 15, 2020 21.55 21.60 21.25 21.45 1,006 -0.91(-4.07%)
Apr 14, 2020 22.05 22.36 22.05 22.36 269 +0.59(+2.73%)
Apr 13, 2020 21.76 21.76 21.76 21.76 85 +0.05(+0.23%)
Apr 09, 2020 21.67 21.71 21.67 21.71 300 +0.45(+2.09%)
Apr 08, 2020 21.27 21.27 21.27 21.27 0 +0.43(+2.07%)
Apr 07, 2020 20.84 20.84 20.84 20.84 20 +0.42(+2.06%)
Apr 06, 2020 20.42 20.42 20.42 20.42 99 +1.03(+5.29%)
Apr 03, 2020 19.39 19.39 19.39 19.39 100 -0.12(-0.60%)
Apr 02, 2020 19.47 19.51 19.45 19.51 2,678 -0.15(-0.77%)
Apr 01, 2020 19.66 19.66 19.66 19.66 0 -1.53(-7.23%)
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%)
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.