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 (%)
Apr 30, 2019 44.18 44.22 43.89 44.19 8,790 -0.07(-0.17%)
Apr 29, 2019 44.40 44.48 44.27 44.27 7,220 +0.09(+0.21%)
Apr 26, 2019 43.98 44.18 43.76 44.18 3,176 +0.27(+0.62%)
Apr 25, 2019 43.82 44.07 43.82 43.91 2,869 -0.26(-0.60%)
Apr 24, 2019 44.05 44.23 44.05 44.17 2,422 -0.14(-0.32%)
Apr 23, 2019 44.15 44.32 44.15 44.31 1,849 +0.57(+1.30%)
Apr 22, 2019 43.49 43.74 43.49 43.74 2,522 +0.18(+0.41%)
Apr 18, 2019 43.44 43.58 43.25 43.56 3,074 -0.06(-0.15%)
Apr 17, 2019 43.65 43.81 43.48 43.63 3,158 -0.29(-0.67%)
Apr 16, 2019 43.88 43.99 43.79 43.92 7,308 +0.16(+0.36%)
Apr 15, 2019 43.86 43.87 43.72 43.77 4,012 -0.33(-0.75%)
Apr 12, 2019 44.34 44.34 43.96 44.10 2,971 +0.28(+0.65%)
Apr 11, 2019 43.75 43.81 43.69 43.81 1,858 +0.07(+0.16%)
Apr 10, 2019 43.43 43.78 43.43 43.74 3,757 +0.33(+0.77%)
Apr 09, 2019 43.78 43.78 43.41 43.41 4,474 -0.61(-1.39%)
Apr 08, 2019 43.90 44.03 43.90 44.02 1,747 -0.02(-0.06%)
Apr 05, 2019 43.88 44.04 43.88 44.04 5,738 +0.56(+1.29%)
Apr 04, 2019 43.37 43.48 43.24 43.48 2,054 +0.14(+0.31%)
Apr 03, 2019 43.52 43.57 43.35 43.35 1,563 +0.07(+0.15%)
Apr 02, 2019 43.29 43.31 43.22 43.28 1,633 +0.04(+0.10%)
Apr 01, 2019 42.67 43.24 42.67 43.24 3,467 +0.57(+1.34%)
Mar 29, 2019 42.79 42.83 42.55 42.67 8,914 +0.26(+0.62%)
Mar 28, 2019 42.40 42.44 42.13 42.40 3,657 +0.29(+0.69%)
Mar 27, 2019 42.16 42.23 41.95 42.11 4,835 -0.09(-0.22%)
Mar 26, 2019 42.36 42.37 42.16 42.21 3,164 +0.50(+1.21%)
Mar 25, 2019 41.51 41.85 41.44 41.70 6,166 +0.02(+0.05%)
Mar 22, 2019 42.75 42.75 41.68 41.68 7,070 -1.42(-3.31%)
Mar 21, 2019 42.83 43.18 42.83 43.11 2,702 +0.41(+0.96%)
Mar 20, 2019 42.73 42.94 42.70 42.70 3,158 -0.12(-0.28%)
Mar 19, 2019 43.06 43.19 42.76 42.82 2,038 -0.25(-0.58%)
Mar 18, 2019 42.69 43.10 42.69 43.06 2,403 +0.43(+1.00%)
Mar 15, 2019 42.48 42.88 42.48 42.64 5,943 +0.03(+0.08%)
Mar 14, 2019 42.62 42.62 42.53 42.60 1,622 -0.02(-0.06%)
Mar 13, 2019 42.28 42.65 42.28 42.63 3,173 +0.42(+0.99%)
Mar 12, 2019 42.07 42.28 42.07 42.21 2,918 +0.17(+0.39%)
Mar 11, 2019 41.46 42.04 41.46 42.04 8,052 +0.71(+1.71%)
Mar 08, 2019 41.16 41.33 41.16 41.33 614 -0.20(-0.48%)
Mar 07, 2019 41.79 41.88 41.53 41.53 2,758 -0.35(-0.83%)
Mar 06, 2019 42.02 42.02 41.88 41.88 2,974 -0.84(-1.96%)
Mar 05, 2019 42.84 42.88 42.72 42.72 2,429 -0.14(-0.34%)
Mar 04, 2019 43.18 43.18 42.57 42.86 5,220 -0.14(-0.32%)
Mar 01, 2019 42.83 43.04 42.80 43.00 3,688 +0.39(+0.90%)
Feb 28, 2019 42.68 42.68 42.61 42.61 1,575 -0.29(-0.68%)
Feb 27, 2019 42.87 43.00 42.60 42.91 7,262 +0.03(+0.07%)
Feb 26, 2019 43.06 43.06 42.85 42.88 6,492 -0.24(-0.55%)
Feb 25, 2019 42.96 43.33 42.96 43.11 7,897 +0.56(+1.30%)
Feb 22, 2019 42.53 42.62 42.53 42.56 3,483 +0.47(+1.12%)
Feb 21, 2019 42.47 42.47 42.08 42.09 2,152 -0.51(-1.20%)
Feb 20, 2019 42.70 42.70 42.57 42.60 4,334 -0.03(-0.07%)
Feb 19, 2019 42.51 42.68 42.51 42.63 1,323 +0.13(+0.30%)
Feb 15, 2019 42.19 42.60 42.19 42.50 22,850 +0.48(+1.14%)
Feb 14, 2019 41.46 42.08 41.46 42.02 2,939 +0.26(+0.62%)
Feb 13, 2019 41.73 41.83 41.59 41.77 13,801 +0.28(+0.67%)
Feb 12, 2019 41.24 41.54 41.24 41.49 3,757 +0.51(+1.24%)
Feb 11, 2019 40.79 40.98 40.75 40.98 3,624 +0.39(+0.96%)
Feb 08, 2019 40.45 40.59 40.35 40.59 4,303 -0.05(-0.12%)
Feb 07, 2019 40.91 41.12 40.40 40.64 11,215 -0.49(-1.19%)
Feb 06, 2019 41.26 41.26 40.96 41.13 16,757 -0.04(-0.10%)
Feb 05, 2019 41.31 41.31 40.98 41.17 5,261 -0.07(-0.18%)
Feb 04, 2019 40.86 41.24 40.82 41.24 9,426 +0.45(+1.10%)
Feb 01, 2019 40.86 40.89 40.68 40.79 3,893 +0.18(+0.43%)
Jan 31, 2019 40.80 40.80 40.51 40.62 4,855 +0.20(+0.51%)
Jan 30, 2019 40.12 40.43 40.12 40.41 9,459 +0.51(+1.29%)
Jan 29, 2019 40.12 40.12 39.81 39.90 8,495 +0.12(+0.30%)
Jan 28, 2019 39.65 39.81 39.58 39.78 2,991 -0.24(-0.59%)
Jan 25, 2019 39.96 40.04 39.96 40.02 2,664 +0.35(+0.87%)
Jan 24, 2019 39.45 39.67 39.42 39.67 10,936 +0.48(+1.22%)
Jan 23, 2019 39.62 39.62 39.06 39.19 6,281 -0.26(-0.67%)
Jan 22, 2019 39.99 39.99 39.43 39.46 2,093 -0.73(-1.82%)
Jan 18, 2019 40.22 40.24 40.13 40.19 7,275 +0.55(+1.39%)
Jan 17, 2019 39.42 39.82 39.41 39.64 8,663 +0.19(+0.48%)
Jan 16, 2019 39.45 39.56 39.32 39.45 3,373 +0.30(+0.78%)
Jan 15, 2019 38.93 39.19 38.93 39.14 2,827 +0.37(+0.94%)
Jan 14, 2019 38.86 38.94 38.77 38.78 4,013 -0.32(-0.81%)
Jan 11, 2019 38.78 39.10 38.78 39.10 3,278 +0.12(+0.30%)
Jan 10, 2019 38.87 39.06 38.78 38.98 4,169 +0.12(+0.30%)
Jan 09, 2019 38.85 39.11 38.72 38.86 17,436 +0.35(+0.91%)
Jan 08, 2019 38.58 38.58 38.09 38.51 6,215 +0.50(+1.31%)
Jan 07, 2019 37.88 38.29 37.88 38.01 3,522 +1.02(+2.77%)
Jan 04, 2019 36.05 37.10 36.05 36.99 5,020 +1.41(+3.96%)
Jan 03, 2019 35.59 35.99 35.32 35.58 8,106 -0.53(-1.47%)
Jan 02, 2019 35.10 36.11 34.92 36.11 6,092 +0.49(+1.37%)
Dec 31, 2018 35.50 35.67 35.11 35.62 27,051 +0.30(+0.86%)
Dec 28, 2018 35.09 35.56 35.00 35.32 26,436 +0.35(+1.00%)
Dec 27, 2018 34.64 36.00 33.87 34.97 21,800 -0.09(-0.25%)
Dec 26, 2018 33.55 35.11 33.33 35.05 12,715 +1.61(+4.81%)
Dec 24, 2018 33.81 33.89 33.44 33.44 25,514 -1.27(-3.66%)
Dec 21, 2018 35.81 35.93 34.59 34.72 39,450 -0.91(-2.54%)
Dec 20, 2018 36.10 36.45 35.37 35.62 16,897 -0.85(-2.33%)
Dec 19, 2018 37.03 37.59 36.19 36.47 15,207 -0.70(-1.88%)
Dec 18, 2018 37.87 37.87 36.91 37.17 246,439 -0.21(-0.56%)
Dec 17, 2018 38.06 38.50 37.28 37.38 72,094 -0.93(-2.42%)
Dec 14, 2018 38.65 38.96 38.30 38.30 5,328 -0.80(-2.05%)
Dec 13, 2018 39.54 39.75 39.10 39.10 5,838 -0.64(-1.61%)
Dec 12, 2018 39.88 40.08 39.75 39.75 4,416 +0.45(+1.15%)
Dec 11, 2018 39.99 39.99 39.01 39.29 10,148 -0.13(-0.34%)
Dec 10, 2018 39.59 39.63 39.15 39.43 2,933 -0.32(-0.81%)
Dec 07, 2018 40.99 40.99 39.68 39.75 3,586 -0.87(-2.14%)
Dec 06, 2018 40.07 40.62 39.60 40.62 3,600 -0.69(-1.67%)
Dec 04, 2018 41.51 41.51 41.06 41.31 19,673 -1.34(-3.13%)
Dec 03, 2018 42.94 42.94 42.23 42.65 13,698 +0.50(+1.18%)
Nov 30, 2018 42.03 42.15 41.77 42.15 8,197 +0.08(+0.18%)
Nov 29, 2018 41.88 42.09 41.78 42.07 3,204 +0.16(+0.39%)
Nov 28, 2018 41.59 41.95 41.01 41.91 2,998 +0.64(+1.55%)
Nov 27, 2018 41.51 41.51 41.24 41.27 2,406 -0.10(-0.25%)
Nov 26, 2018 41.51 41.51 41.27 41.38 2,558 +0.36(+0.87%)
Nov 23, 2018 40.84 41.02 40.84 41.02 1,229 +0.01(+0.03%)
Nov 21, 2018 41.00 41.00 41.00 0 +0.58(+1.44%)
Nov 20, 2018 41.37 41.37 40.18 40.42 20,878 -1.01(-2.43%)
Nov 19, 2018 42.06 42.06 41.37 41.43 7,301 -0.68(-1.62%)
Nov 16, 2018 42.11 42.40 41.90 42.11 4,406 +0.22(+0.54%)
Nov 15, 2018 41.12 42.13 41.12 41.89 4,474 +0.31(+0.75%)
Nov 14, 2018 42.02 42.34 41.55 41.57 17,022 -0.10(-0.24%)
Nov 13, 2018 41.99 42.48 41.65 41.68 11,116 -0.58(-1.38%)
Nov 12, 2018 42.71 42.71 42.26 42.26 1,061 -1.35(-3.09%)
Nov 09, 2018 43.54 43.67 42.71 43.60 39,347 -0.19(-0.42%)
Nov 08, 2018 43.82 44.17 43.79 43.79 2,130 -0.37(-0.83%)
Nov 07, 2018 43.89 44.17 43.73 44.16 4,103 +0.82(+1.89%)
Nov 06, 2018 43.37 43.51 43.12 43.34 4,414 +0.29(+0.68%)
Nov 05, 2018 43.56 43.56 42.77 43.05 828 +0.09(+0.20%)
Nov 02, 2018 43.16 43.16 42.72 42.96 3,893 -0.07(-0.15%)
Nov 01, 2018 42.87 43.03 42.87 43.03 1,097 +0.50(+1.17%)
Oct 31, 2018 42.52 42.59 42.39 42.53 5,318 +1.01(+2.44%)
Oct 30, 2018 41.16 41.52 40.65 41.52 12,215 +0.49(+1.19%)
Oct 29, 2018 41.81 41.81 41.03 41.03 9,221 -0.45(-1.09%)
Oct 26, 2018 41.24 41.81 41.24 41.48 4,201 -0.65(-1.55%)
Oct 25, 2018 41.77 42.13 41.75 42.13 16,020 +0.90(+2.19%)
Oct 24, 2018 42.30 42.30 40.79 41.22 10,005 -1.84(-4.27%)
Oct 23, 2018 42.79 43.06 42.29 43.06 7,038 -0.18(-0.42%)
Oct 22, 2018 43.69 43.69 43.24 43.24 4,884 -0.35(-0.81%)
Oct 19, 2018 44.10 44.31 43.59 43.59 1,741 -0.60(-1.36%)
Oct 18, 2018 44.95 44.95 44.20 44.20 1,961 -0.89(-1.97%)
Oct 17, 2018 45.00 45.20 44.53 45.08 13,675 +0.06(+0.14%)
Oct 16, 2018 44.75 45.23 44.66 45.02 5,329 +0.45(+1.02%)
Oct 15, 2018 44.27 44.69 44.15 44.57 6,695 +0.69(+1.57%)
Oct 12, 2018 44.40 44.79 43.64 43.88 5,635 +0.02(+0.04%)
Oct 11, 2018 44.40 45.03 43.86 43.86 21,710 -1.01(-2.26%)
Oct 10, 2018 45.68 45.68 44.69 44.87 7,701 -1.41(-3.05%)
Oct 09, 2018 46.45 46.45 46.28 46.28 1,704 +0.10(+0.22%)
Oct 08, 2018 46.16 46.18 45.92 46.18 6,164 -0.19(-0.41%)
Oct 05, 2018 46.65 46.65 45.97 46.37 819 -0.22(-0.47%)
Oct 04, 2018 47.14 47.14 46.40 46.59 10,406 -0.60(-1.27%)
Oct 03, 2018 46.83 47.39 46.83 47.19 2,533 +0.36(+0.77%)
Oct 02, 2018 46.94 47.07 46.83 46.83 5,719 -0.22(-0.47%)
Oct 01, 2018 47.42 47.42 47.05 47.05 3,882 -0.23(-0.48%)
Sep 28, 2018 47.38 47.38 47.17 47.27 6,762 +0.16(+0.33%)
Sep 27, 2018 47.46 47.46 47.11 47.12 3,701 -0.52(-1.09%)
Sep 26, 2018 47.99 47.99 47.01 47.63 7,092 +0.05(+0.11%)
Sep 25, 2018 47.79 47.91 47.58 47.58 2,299 +0.03(+0.07%)
Sep 24, 2018 47.53 47.62 47.50 47.55 6,201 -0.36(-0.76%)
Sep 21, 2018 47.90 47.92 47.84 47.91 2,459 +0.04(+0.08%)
Sep 20, 2018 47.91 47.96 47.67 47.87 9,041 +0.17(+0.35%)
Sep 19, 2018 47.67 47.82 47.64 47.70 9,139 +0.03(+0.06%)
Sep 18, 2018 47.55 47.67 47.55 47.67 2,887 +0.38(+0.81%)
Sep 17, 2018 47.38 47.40 47.28 47.29 1,759 -0.33(-0.69%)
Sep 14, 2018 47.61 47.68 47.58 47.62 2,459 +0.08(+0.16%)
Sep 13, 2018 47.55 47.90 47.43 47.54 14,072 -0.08(-0.16%)
Sep 12, 2018 47.70 47.70 47.36 47.62 3,666 +0.03(+0.06%)
Sep 11, 2018 47.25 47.59 47.25 47.59 3,785 +0.28(+0.60%)
Sep 10, 2018 47.17 47.30 47.17 47.30 1,345 +0.19(+0.39%)
Sep 07, 2018 47.12 47.38 47.04 47.12 1,844 -0.16(-0.33%)
Sep 06, 2018 47.79 47.79 47.19 47.27 3,697 -0.38(-0.79%)
Sep 05, 2018 48.06 48.06 47.36 47.65 4,382 -0.17(-0.36%)
Sep 04, 2018 47.93 48.03 47.80 47.82 3,007 -0.23(-0.48%)
Aug 31, 2018 48.05 48.05 48.05 0 +0.17(+0.35%)
Aug 30, 2018 48.07 48.07 47.87 47.88 7,162 -0.40(-0.84%)
Aug 29, 2018 48.16 48.29 48.13 48.29 4,475 +0.39(+0.81%)
Aug 28, 2018 48.12 48.12 47.83 47.90 3,157 -0.17(-0.35%)
Aug 27, 2018 48.13 48.18 48.02 48.07 16,983 +0.11(+0.22%)
Aug 24, 2018 47.78 47.99 47.78 47.96 14,243 +0.28(+0.59%)
Aug 23, 2018 47.67 47.78 47.62 47.68 5,797 -0.15(-0.32%)
Aug 22, 2018 47.62 47.91 47.62 47.83 4,474 +0.20(+0.43%)
Aug 21, 2018 47.51 47.84 47.51 47.63 4,605 +0.44(+0.93%)
Aug 20, 2018 46.92 47.22 46.92 47.19 1,187 +0.21(+0.45%)
Aug 17, 2018 46.79 46.98 46.68 46.98 8,197 +0.26(+0.55%)
Aug 16, 2018 46.36 46.76 46.36 46.72 5,861 +0.52(+1.13%)
Aug 15, 2018 46.25 46.33 46.10 46.20 11,060 -0.63(-1.35%)
Aug 14, 2018 46.88 46.91 46.78 46.83 2,633 +0.25(+0.54%)
Aug 13, 2018 46.93 46.93 46.57 46.58 2,014 -0.34(-0.73%)
Aug 10, 2018 46.82 47.02 46.80 46.92 15,575 +0.25(+0.54%)
Aug 09, 2018 46.40 46.91 46.40 46.67 35,773 +0.07(+0.14%)
Aug 08, 2018 46.48 46.67 46.47 46.60 4,563 +0.06(+0.13%)
Aug 07, 2018 46.66 46.73 46.54 46.54 3,872 +0.21(+0.45%)
Aug 06, 2018 46.28 46.40 46.28 46.34 1,628 +0.26(+0.56%)
Aug 03, 2018 46.40 46.40 45.97 46.08 4,508 -0.16(-0.35%)
Aug 02, 2018 46.09 46.28 46.09 46.24 1,377 +0.31(+0.67%)
Aug 01, 2018 46.15 46.15 45.79 45.93 7,529 -0.05(-0.10%)
Jul 31, 2018 45.70 46.03 45.70 45.98 3,283 +0.20(+0.43%)
Jul 30, 2018 45.75 45.97 45.75 45.78 4,530 -0.14(-0.30%)
Jul 27, 2018 46.47 46.60 45.92 45.92 3,700 -0.57(-1.22%)
Jul 26, 2018 46.46 46.56 46.43 46.49 8,494 +0.16(+0.34%)
Jul 25, 2018 46.16 46.34 46.07 46.34 6,659 +0.30(+0.64%)
Jul 24, 2018 46.57 46.58 46.03 46.04 2,537 -0.44(-0.95%)
Jul 23, 2018 46.47 46.56 46.28 46.48 8,742 +0.01(+0.02%)
Jul 20, 2018 46.80 46.80 46.44 46.47 2,766 -0.11(-0.24%)
Jul 19, 2018 46.78 46.78 46.50 46.59 10,298 -0.03(-0.06%)
Jul 18, 2018 46.71 46.71 46.51 46.61 20,076 +0.08(+0.16%)
Jul 17, 2018 46.31 46.56 46.31 46.54 12,883 +0.23(+0.51%)
Jul 16, 2018 46.33 46.42 46.18 46.30 5,126 -0.43(-0.93%)
Jul 13, 2018 46.60 46.74 46.58 46.74 4,286 +0.00(+0.00%)
Jul 12, 2018 46.41 46.74 46.41 46.74 3,794 +0.25(+0.54%)
Jul 11, 2018 46.94 46.94 46.49 46.49 3,759 -0.55(-1.18%)
Jul 10, 2018 47.34 47.34 46.79 47.04 6,102 -0.16(-0.33%)
Jul 09, 2018 47.09 47.22 47.06 47.20 6,139 +0.52(+1.11%)
Jul 06, 2018 46.06 46.68 46.06 46.68 6,869 +0.56(+1.21%)
Jul 05, 2018 46.02 46.12 45.89 46.12 4,157 +0.19(+0.41%)
Jul 03, 2018 45.93 45.93 45.93 0 +0.37(+0.82%)
Jul 02, 2018 45.38 45.56 45.38 45.56 16,837 -0.12(-0.26%)
Jun 29, 2018 45.92 45.98 45.67 45.67 12,411 -0.06(-0.12%)
Jun 28, 2018 45.47 45.73 45.31 45.73 3,950 -0.06(-0.13%)
Jun 27, 2018 46.07 46.40 45.66 45.79 2,339 -0.44(-0.96%)
Jun 26, 2018 45.88 46.23 45.88 46.23 1,514 +0.33(+0.72%)
Jun 25, 2018 46.11 46.11 45.75 45.90 5,466 -0.84(-1.79%)
Jun 22, 2018 46.57 46.96 46.57 46.74 9,706 +0.07(+0.15%)
Jun 21, 2018 47.11 47.11 46.67 46.67 3,367 -0.34(-0.73%)
Jun 20, 2018 46.84 47.10 46.82 47.01 6,307 +0.35(+0.75%)
Jun 19, 2018 46.26 46.66 46.26 46.66 2,151 +0.01(+0.03%)
Jun 18, 2018 46.52 46.65 46.51 46.65 2,579 +0.24(+0.52%)
Jun 15, 2018 46.69 46.20 46.41 4,179 -0.29(-0.61%)
Jun 14, 2018 46.72 46.75 46.52 46.69 13,676 +0.22(+0.47%)
Jun 13, 2018 46.51 46.76 46.47 46.47 6,700 -0.22(-0.48%)
Jun 12, 2018 47.12 47.12 46.70 46.70 3,060 +0.03(+0.06%)
Jun 11, 2018 46.08 46.67 46.08 46.67 5,206 +0.25(+0.54%)
Jun 08, 2018 46.20 46.41 46.20 46.41 1,239 +0.01(+0.03%)
Jun 07, 2018 46.83 46.83 46.25 46.40 4,881 +0.24(+0.52%)
Jun 06, 2018 46.25 46.06 46.16 6,039 +0.12(+0.26%)
Jun 05, 2018 45.94 46.04 45.85 46.04 655 +0.07(+0.15%)
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.