Raymond James Sb-1 Equity Invesco ETF (NY: RYJ )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2024 0 +0.00(+0.00%)
Mar 21, 2024 66.40 66.40 66.12 66.29 18,520 +0.54(+0.82%)
Mar 20, 2024 64.65 65.77 64.65 65.76 6,345 +0.84(+1.29%)
Mar 19, 2024 64.51 65.05 64.51 64.92 12,433 +0.54(+0.83%)
Mar 18, 2024 64.75 64.75 64.38 64.38 6,339 -0.25(-0.38%)
Mar 15, 2024 64.55 64.67 64.55 64.63 2,268 +0.08(+0.12%)
Mar 14, 2024 65.46 65.52 64.31 64.55 4,294 -1.15(-1.75%)
Mar 13, 2024 65.72 65.83 65.58 65.70 7,084 +0.22(+0.33%)
Mar 12, 2024 65.16 65.54 65.10 65.48 5,275 +0.22(+0.34%)
Mar 11, 2024 65.38 65.42 65.26 65.26 23,190 -0.35(-0.54%)
Mar 08, 2024 66.48 66.48 65.61 65.61 2,039 +0.01(+0.01%)
Mar 07, 2024 65.83 65.83 65.52 65.60 3,717 +0.26(+0.40%)
Mar 06, 2024 65.18 65.48 65.06 65.34 7,053 +0.53(+0.82%)
Mar 05, 2024 64.73 65.06 64.62 64.82 8,540 -0.12(-0.19%)
Mar 04, 2024 65.10 65.16 64.86 64.94 3,013 -0.36(-0.55%)
Mar 01, 2024 65.04 65.31 65.04 65.30 1,615 +0.98(+1.53%)
Feb 29, 2024 64.06 64.62 64.06 64.31 1,900 +0.75(+1.17%)
Feb 28, 2024 63.91 64.00 63.56 63.56 2,341 -0.63(-0.99%)
Feb 27, 2024 63.88 64.23 63.88 64.20 12,418 +0.63(+0.99%)
Feb 26, 2024 63.84 63.84 63.51 63.57 742 +0.21(+0.33%)
Feb 23, 2024 63.26 63.60 63.19 63.37 5,137 -0.02(-0.04%)
Feb 22, 2024 63.11 63.42 63.11 63.39 3,734 +0.70(+1.12%)
Feb 21, 2024 62.70 62.75 62.35 62.69 6,744 +0.03(+0.04%)
Feb 20, 2024 62.89 62.89 62.60 62.66 4,532 -0.51(-0.81%)
Feb 16, 2024 62.86 63.54 62.86 63.17 3,413 -0.13(-0.20%)
Feb 15, 2024 62.36 63.32 62.36 63.30 2,203 +1.27(+2.05%)
Feb 14, 2024 61.38 62.04 61.38 62.03 3,119 +1.01(+1.65%)
Feb 13, 2024 61.31 61.31 60.68 61.02 2,671 -2.09(-3.31%)
Feb 12, 2024 62.73 63.27 62.73 63.11 3,507 +1.10(+1.78%)
Feb 09, 2024 61.55 62.05 61.55 62.01 3,365 +0.67(+1.08%)
Feb 08, 2024 60.69 61.46 60.69 61.34 12,520 +0.56(+0.92%)
Feb 07, 2024 60.85 60.85 60.61 60.79 1,906 +0.12(+0.19%)
Feb 06, 2024 60.29 60.67 60.29 60.67 8,617 +0.25(+0.41%)
Feb 05, 2024 60.84 60.84 59.88 60.42 37,238 -0.71(-1.15%)
Feb 02, 2024 61.00 61.28 60.65 61.13 10,610 -0.14(-0.23%)
Feb 01, 2024 60.93 61.31 60.42 61.27 3,626 +0.52(+0.86%)
Jan 31, 2024 61.68 61.76 60.75 60.75 22,414 -1.34(-2.16%)
Jan 30, 2024 62.24 62.35 61.99 62.09 9,440 -0.42(-0.67%)
Jan 29, 2024 61.67 62.51 61.67 62.51 4,933 +0.75(+1.22%)
Jan 26, 2024 61.89 61.89 61.52 61.76 3,952 +0.27(+0.45%)
Jan 25, 2024 61.57 61.63 61.28 61.48 6,102 +0.38(+0.62%)
Jan 24, 2024 61.61 61.83 61.06 61.10 12,994 -0.25(-0.41%)
Jan 23, 2024 61.61 61.79 61.12 61.36 2,878 -0.05(-0.07%)
Jan 22, 2024 61.25 61.40 61.02 61.40 3,994 +0.85(+1.41%)
Jan 19, 2024 60.20 60.56 59.93 60.55 10,606 +0.39(+0.64%)
Jan 18, 2024 60.19 60.19 59.99 60.16 8,695 +0.22(+0.36%)
Jan 17, 2024 59.75 60.00 59.75 59.95 3,681 -0.34(-0.57%)
Jan 16, 2024 60.62 60.62 60.15 60.29 1,515 -0.73(-1.19%)
Jan 12, 2024 61.79 61.79 60.96 61.02 2,995 -0.09(-0.15%)
Jan 11, 2024 61.34 61.34 60.99 61.11 974 -0.33(-0.54%)
Jan 10, 2024 61.37 61.54 61.37 61.44 5,101 -0.07(-0.11%)
Jan 09, 2024 61.37 61.51 61.37 61.51 343 -0.28(-0.46%)
Jan 08, 2024 60.13 61.79 60.13 61.79 964 +1.63(+2.71%)
Jan 05, 2024 59.86 60.44 59.86 60.16 8,666 -0.05(-0.09%)
Jan 04, 2024 60.34 60.34 60.21 60.21 233 -0.07(-0.12%)
Jan 03, 2024 61.23 61.23 60.28 60.28 960 -1.23(-2.00%)
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.