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

48.28 USD +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 48.20 48.22 48.06 48.19 1,360 +0.72(+1.52%)
Nov 30, 2020 48.27 48.27 47.47 47.47 1,010 -1.00(-2.07%)
Nov 27, 2020 48.42 48.51 48.25 48.47 1,700 +0.06(+0.13%)
Nov 25, 2020 48.46 48.46 48.41 48.41 200 -0.18(-0.37%)
Nov 24, 2020 47.91 48.78 47.91 48.59 6,916 +1.08(+2.26%)
Nov 23, 2020 47.23 47.61 47.23 47.51 648 +0.87(+1.87%)
Nov 20, 2020 46.37 46.64 46.37 46.64 700 +0.06(+0.13%)
Nov 19, 2020 46.05 46.58 46.05 46.58 4,864 +0.24(+0.53%)
Nov 18, 2020 46.96 47.26 46.34 46.34 1,187 -0.55(-1.17%)
Nov 17, 2020 46.05 46.93 46.04 46.88 3,905 +0.11(+0.23%)
Nov 16, 2020 46.68 46.78 46.57 46.78 902 +1.23(+2.71%)
Nov 13, 2020 45.22 45.54 45.10 45.54 1,100 +1.11(+2.49%)
Nov 12, 2020 44.68 44.90 44.43 44.43 5,755 -0.65(-1.43%)
Nov 11, 2020 45.31 45.40 44.96 45.08 2,444 -0.16(-0.36%)
Nov 10, 2020 44.74 45.24 44.68 45.24 2,437 +0.45(+1.02%)
Nov 09, 2020 44.61 45.88 44.61 44.79 6,875 +1.92(+4.47%)
Nov 06, 2020 43.17 43.19 42.77 42.87 2,100 -0.33(-0.75%)
Nov 05, 2020 42.92 43.28 42.92 43.20 2,344 +0.98(+2.32%)
Nov 04, 2020 41.75 42.65 41.72 42.22 2,062 +0.06(+0.15%)
Nov 03, 2020 41.76 42.16 41.76 42.16 1,458 +0.90(+2.17%)
Nov 02, 2020 40.94 41.27 40.83 41.26 2,622 +0.79(+1.94%)
Oct 30, 2020 40.73 40.80 40.33 40.48 4,200 -0.51(-1.25%)
Oct 29, 2020 40.33 40.99 40.17 40.99 3,809 +0.68(+1.70%)
Oct 28, 2020 40.81 40.81 40.30 40.30 3,443 -1.25(-3.00%)
Oct 27, 2020 42.06 42.06 41.55 41.55 6,184 -0.56(-1.34%)
Oct 26, 2020 42.74 42.74 41.85 42.11 2,122 -1.11(-2.56%)
Oct 23, 2020 42.99 43.22 42.84 43.22 4,500 +0.28(+0.66%)
Oct 22, 2020 42.47 42.94 42.47 42.94 2,229 +0.74(+1.74%)
Oct 21, 2020 42.50 42.50 42.20 42.20 2,649 -0.32(-0.76%)
Oct 20, 2020 42.64 42.81 42.47 42.53 5,030 +0.17(+0.41%)
Oct 19, 2020 42.91 43.04 42.35 42.35 2,477 -0.53(-1.24%)
Oct 16, 2020 43.00 43.10 42.86 42.89 4,300 +0.01(+0.02%)
Oct 15, 2020 42.10 42.94 42.10 42.88 2,964 +0.20(+0.47%)
Oct 14, 2020 43.06 43.09 42.68 42.68 3,653 -0.27(-0.62%)
Oct 13, 2020 42.93 43.00 42.83 42.95 1,934 -0.25(-0.58%)
Oct 12, 2020 43.02 43.20 43.02 43.20 5,501 +0.27(+0.64%)
Oct 09, 2020 42.93 42.93 42.77 42.93 500 +0.08(+0.19%)
Oct 08, 2020 42.36 42.85 42.36 42.84 9,501 +0.52(+1.23%)
Oct 07, 2020 42.05 42.36 41.99 42.32 2,761 +0.96(+2.32%)
Oct 06, 2020 41.95 42.33 41.36 41.36 2,078 -0.27(-0.64%)
Oct 05, 2020 41.35 41.63 41.28 41.63 257 +1.02(+2.52%)
Oct 02, 2020 39.64 40.65 39.54 40.61 4,100 +0.39(+0.97%)
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.