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

54.55 USD -0.28 (-0.51%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 54.58 54.66 54.54 54.55 1,638 -0.28(-0.51%)
Jan 20, 2021 54.75 54.94 54.72 54.83 816 +0.38(+0.69%)
Jan 19, 2021 54.19 54.50 54.15 54.46 3,043 +0.52(+0.97%)
Jan 15, 2021 54.28 54.28 53.93 53.93 3,600 -0.47(-0.86%)
Jan 14, 2021 53.95 54.67 53.95 54.40 5,211 +0.68(+1.26%)
Jan 13, 2021 54.17 54.17 53.71 53.72 892 -0.41(-0.76%)
Jan 12, 2021 53.43 54.13 53.43 54.13 2,742 +0.71(+1.32%)
Jan 11, 2021 53.45 53.51 53.30 53.43 2,801 +0.04(+0.07%)
Jan 08, 2021 53.69 53.69 53.07 53.39 4,100 -0.17(-0.31%)
Jan 07, 2021 53.01 53.58 53.01 53.56 5,097 +0.94(+1.78%)
Jan 06, 2021 52.67 52.90 51.63 52.62 4,868 +1.63(+3.20%)
Jan 05, 2021 50.98 51.19 50.98 50.99 1,459 +0.65(+1.29%)
Jan 04, 2021 51.11 51.29 49.81 50.34 3,442 -0.60(-1.17%)
Dec 31, 2020 50.93 50.93 50.93 3,695 +0.06(+0.11%)
Dec 30, 2020 50.83 50.96 50.78 50.88 3,695 +0.51(+1.00%)
Dec 29, 2020 50.48 50.48 50.37 50.37 562 -0.57(-1.12%)
Dec 28, 2020 51.30 51.38 50.93 50.94 5,070 -0.13(-0.26%)
Dec 24, 2020 50.91 51.07 50.91 51.07 300 -0.11(-0.22%)
Dec 23, 2020 51.36 51.36 51.18 51.18 250 +0.42(+0.82%)
Dec 22, 2020 50.85 50.92 50.77 50.77 1,723 +0.22(+0.43%)
Dec 21, 2020 50.06 50.55 50.06 50.55 2,066 -0.48(-0.95%)
Dec 18, 2020 51.33 51.37 50.83 51.03 4,400 -0.20(-0.39%)
Dec 17, 2020 51.19 51.23 51.17 51.23 2,674 +0.46(+0.91%)
Dec 16, 2020 50.80 50.80 50.64 50.77 1,433 +0.09(+0.18%)
Dec 15, 2020 49.98 50.68 49.98 50.68 1,770 +0.95(+1.90%)
Dec 14, 2020 50.06 50.06 49.72 49.73 8,802 -0.12(-0.24%)
Dec 11, 2020 50.00 50.03 49.49 49.85 6,000 -0.26(-0.52%)
Dec 10, 2020 49.95 50.11 49.95 50.11 527 +0.48(+0.96%)
Dec 09, 2020 50.11 50.11 49.63 49.63 484 -0.16(-0.33%)
Dec 08, 2020 49.43 49.86 49.43 49.79 1,423 +0.21(+0.43%)
Dec 07, 2020 49.73 49.81 49.56 49.58 1,691 -0.14(-0.28%)
Dec 04, 2020 48.91 49.72 48.91 49.72 1,700 +0.98(+2.00%)
Dec 03, 2020 48.45 48.96 48.45 48.75 3,292 +0.26(+0.53%)
Dec 02, 2020 48.29 48.49 48.24 48.49 3,685 +0.30(+0.62%)
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%)
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.