Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC US Banks Yield Index ETF CAD (TSX: RUBY )

19.03 -0.21 (-1.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 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 (%)
Jan 31, 2019 17.99 17.99 17.90 17.92 950 -0.47(-2.56%)
Jan 29, 2019 18.39 18.39 18.39 0 +0.09(+0.49%)
Jan 25, 2019 18.30 18.30 18.30 0 +0.00(+0.00%)
Jan 23, 2019 18.30 18.30 18.30 0 +0.00(+0.00%)
Jan 22, 2019 18.47 18.47 18.30 18.30 2,115 +0.44(+2.46%)
Jan 18, 2019 17.86 17.86 17.86 0 +0.00(+0.00%)
Jan 17, 2019 17.86 17.86 17.86 17.86 1,354 +0.22(+1.25%)
Jan 16, 2019 17.64 17.64 17.64 17.64 472 +0.23(+1.32%)
Jan 15, 2019 17.41 17.41 17.41 17.41 179 +0.23(+1.34%)
Jan 14, 2019 17.18 17.18 17.18 50 +0.00(+0.00%)
Jan 11, 2019 17.18 17.18 17.18 17.18 2,073 +0.37(+2.20%)
Jan 10, 2019 16.81 16.81 16.81 16.81 130 -0.23(-1.35%)
Jan 09, 2019 17.04 17.04 17.04 72 +0.00(+0.00%)
Jan 08, 2019 17.04 17.04 17.04 60 +0.00(+0.00%)
Jan 04, 2019 17.04 17.04 17.04 0 +0.49(+2.96%)
Jan 03, 2019 16.55 16.55 16.55 177 +0.00(+0.00%)
Dec 28, 2018 16.55 16.55 16.55 0 +0.21(+1.29%)
Dec 27, 2018 16.11 16.35 16.11 16.34 11,500 +0.50(+3.16%)
Dec 24, 2018 15.84 15.84 15.84 0 -0.23(-1.43%)
Dec 21, 2018 16.19 16.19 16.07 16.07 11,211 -0.13(-0.80%)
Dec 20, 2018 16.20 16.20 16.20 16.20 240 +0.01(+0.06%)
Dec 19, 2018 16.19 16.19 16.19 16.19 4,007 -0.46(-2.76%)
Dec 18, 2018 16.65 16.65 16.65 85 +0.00(+0.00%)
Dec 17, 2018 16.65 16.65 16.65 16.65 120 -0.16(-0.95%)
Dec 14, 2018 16.81 16.81 16.81 16.81 227 -1.00(-5.61%)
Dec 13, 2018 17.81 17.81 17.81 115 +0.00(+0.00%)
Dec 12, 2018 17.81 17.81 17.81 57 +0.00(+0.00%)
Dec 10, 2018 17.81 17.81 17.81 0 +0.00(+0.00%)
Dec 07, 2018 17.82 17.82 17.81 17.81 3,879 +0.05(+0.28%)
Dec 06, 2018 17.75 17.76 17.74 17.76 3,930 -0.55(-3.00%)
Dec 05, 2018 18.33 18.33 18.31 18.31 500 +0.10(+0.55%)
Dec 04, 2018 18.21 18.21 18.21 18.21 216 -0.95(-4.96%)
Dec 03, 2018 19.16 19.16 19.16 19.16 100 -0.10(-0.52%)
Nov 30, 2018 19.26 19.26 19.26 19.26 300 +0.15(+0.78%)
Nov 29, 2018 19.08 19.11 19.08 19.11 2,000 +0.19(+1.00%)
Nov 27, 2018 18.92 18.92 18.92 0 -0.06(-0.32%)
Nov 26, 2018 18.98 18.98 18.98 18.98 100 +0.19(+1.01%)
Nov 22, 2018 18.79 18.79 18.79 0 +0.16(+0.86%)
Nov 20, 2018 18.63 18.63 18.63 0 -0.22(-1.17%)
Nov 19, 2018 18.85 18.85 18.85 25 +0.00(+0.00%)
Nov 16, 2018 18.85 18.85 18.85 18.85 200 -0.11(-0.58%)
Nov 15, 2018 18.40 18.96 18.40 18.96 6,175 -0.34(-1.76%)
Nov 14, 2018 19.30 19.30 19.30 19.30 1,000 +0.44(+2.33%)
Nov 09, 2018 18.86 18.86 18.86 0 +0.00(+0.00%)
Nov 08, 2018 18.86 18.86 18.86 12 +0.00(+0.00%)
Nov 05, 2018 18.86 18.86 18.86 0 +0.21(+1.13%)
Nov 02, 2018 18.65 18.65 18.65 18.65 200 -0.15(-0.80%)
Oct 31, 2018 18.80 18.80 18.80 0 +0.46(+2.51%)
Oct 30, 2018 18.34 18.34 18.34 18.34 100 +0.29(+1.61%)
Oct 29, 2018 18.05 18.05 18.05 18.05 104 +0.18(+1.01%)
Oct 26, 2018 17.87 17.87 17.87 17.87 15,800 -0.29(-1.60%)
Oct 25, 2018 17.50 18.16 17.50 18.16 2,829 +0.40(+2.25%)
Oct 24, 2018 17.80 17.80 17.76 17.76 7,800 -0.66(-3.58%)
Oct 22, 2018 18.42 18.42 18.42 0 -0.58(-3.05%)
Oct 19, 2018 18.77 19.01 18.77 19.00 1,093 +0.25(+1.33%)
Oct 15, 2018 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 12, 2018 18.75 18.75 18.75 18.75 100 -0.85(-4.34%)
Oct 10, 2018 19.60 19.60 19.60 0 -0.33(-1.66%)
Oct 09, 2018 19.93 19.93 19.93 19.93 110 +0.01(+0.05%)
Oct 04, 2018 19.92 19.92 19.92 0 +0.24(+1.22%)
Oct 03, 2018 19.48 19.71 19.48 19.68 15,119 +0.37(+1.92%)
Oct 01, 2018 19.31 19.31 19.31 0 -0.26(-1.33%)
Sep 28, 2018 19.57 19.57 19.57 19.57 100 +0.00(+0.00%)
Sep 26, 2018 19.57 19.57 19.57 19.57 100 -0.66(-3.26%)
Sep 25, 2018 20.23 20.23 20.23 20.23 171 -0.27(-1.32%)
Sep 24, 2018 20.50 20.50 20.50 20.50 250 +0.00(+0.00%)
Sep 21, 2018 20.50 20.50 20.50 20.50 100 -0.11(-0.53%)
Sep 20, 2018 20.51 20.61 20.51 20.61 379 +0.24(+1.18%)
Sep 19, 2018 20.34 20.38 20.34 20.37 6,500 +0.29(+1.44%)
Sep 18, 2018 20.08 20.08 20.08 20.08 147 +0.08(+0.40%)
Sep 13, 2018 20.00 20.00 20.00 0 -0.24(-1.19%)
Sep 12, 2018 20.31 20.35 20.24 20.24 1,960 -0.47(-2.27%)
Sep 11, 2018 20.71 20.71 20.71 20.71 112 -0.14(-0.67%)
Sep 10, 2018 20.85 20.85 20.85 20.85 240 +0.11(+0.53%)
Sep 07, 2018 20.74 20.74 20.74 20.74 100 -0.03(-0.14%)
Sep 06, 2018 20.76 20.77 20.76 20.77 500 -0.12(-0.57%)
Sep 04, 2018 20.89 20.89 20.89 0 +0.32(+1.56%)
Aug 31, 2018 20.57 20.57 20.57 0 +0.15(+0.73%)
Aug 30, 2018 20.42 20.42 20.42 20.42 200 -0.13(-0.63%)
Aug 29, 2018 20.55 20.55 20.55 20.55 4,350 -0.03(-0.15%)
Aug 28, 2018 20.58 20.58 20.58 20.58 1,342 -0.05(-0.24%)
Aug 27, 2018 20.63 20.63 20.63 20.63 100 +0.16(+0.78%)
Aug 24, 2018 20.47 20.47 20.47 20.47 100 -0.12(-0.58%)
Aug 23, 2018 20.85 20.85 20.59 20.59 400 -0.02(-0.10%)
Aug 22, 2018 20.68 20.68 20.61 20.61 500 -0.16(-0.77%)
Aug 21, 2018 20.72 20.77 20.72 20.77 200 +0.16(+0.78%)
Aug 20, 2018 20.61 20.61 20.61 20.61 300 +0.11(+0.54%)
Aug 17, 2018 20.56 20.56 20.48 20.50 1,729 -0.13(-0.63%)
Aug 16, 2018 20.63 20.63 20.63 20.63 280 +0.29(+1.43%)
Aug 14, 2018 20.34 20.34 20.34 0 +0.16(+0.79%)
Aug 13, 2018 20.18 20.18 20.18 20.18 250 -0.16(-0.79%)
Aug 10, 2018 20.32 20.34 20.32 20.34 821 -0.27(-1.31%)
Aug 09, 2018 20.61 20.61 20.61 20.61 1,000 +0.05(+0.24%)
Aug 08, 2018 20.56 20.56 20.56 20.56 100 +0.05(+0.24%)
Aug 07, 2018 20.51 20.51 20.51 20.51 100 +0.26(+1.28%)
Aug 03, 2018 20.25 20.25 20.25 0 +0.03(+0.15%)
Aug 02, 2018 20.22 20.22 20.22 20.22 100 +0.10(+0.50%)
Aug 01, 2018 20.36 20.36 20.12 20.12 2,240 +0.12(+0.60%)
Jul 31, 2018 20.46 20.46 20.00 20.00 540 -0.21(-1.04%)
Jul 30, 2018 20.21 20.21 20.21 20.21 200 -0.06(-0.30%)
Jul 27, 2018 20.27 20.27 20.27 20.27 100 +0.09(+0.45%)
Jul 26, 2018 20.18 20.18 20.18 20.18 370 -0.13(-0.64%)
Jul 24, 2018 20.31 20.31 20.31 0 -0.07(-0.34%)
Jul 23, 2018 20.34 20.38 20.34 20.38 649 +0.24(+1.19%)
Jul 19, 2018 20.14 20.14 20.14 0 +0.14(+0.70%)
Jul 17, 2018 20.00 20.00 20.00 0 +0.22(+1.11%)
Jul 16, 2018 19.86 19.86 19.78 19.78 1,025 +0.18(+0.92%)
Jul 13, 2018 19.60 19.60 19.60 19.60 100 -0.13(-0.66%)
Jul 12, 2018 19.78 19.83 19.73 19.73 2,080 -0.18(-0.90%)
Jul 10, 2018 19.91 19.91 19.91 0 -0.12(-0.60%)
Jul 09, 2018 19.94 20.03 19.94 20.03 950 +0.59(+3.03%)
Jul 05, 2018 19.44 19.44 19.44 0 +1.03(+5.59%)
Jul 04, 2018 18.41 18.41 18.41 18.41 100 -1.07(-5.49%)
Jun 29, 2018 19.48 19.48 19.48 0 -0.22(-1.12%)
Jun 28, 2018 19.65 19.70 19.65 19.70 300 -0.05(-0.25%)
Jun 27, 2018 19.75 19.75 19.75 19.75 100 -0.17(-0.85%)
Jun 26, 2018 19.82 19.92 19.82 19.92 391 -0.01(-0.05%)
Jun 25, 2018 20.11 20.11 19.93 19.93 950 -0.25(-1.24%)
Jun 22, 2018 20.47 20.47 20.18 20.18 15,100 -0.27(-1.32%)
Jun 21, 2018 20.50 20.54 20.45 20.45 7,550 -0.05(-0.24%)
Jun 20, 2018 20.50 20.50 20.50 20.50 100 +0.25(+1.23%)
Jun 18, 2018 20.25 20.25 20.25 0 -0.03(-0.15%)
Jun 15, 2018 19.99 20.28 19.99 20.28 727 +0.12(+0.60%)
Jun 14, 2018 20.50 20.50 20.16 20.16 385 -0.11(-0.54%)
Jun 13, 2018 20.27 20.27 20.27 20.27 500 +0.00(+0.00%)
Jun 12, 2018 20.50 20.50 20.27 20.27 450 -0.02(-0.10%)
Jun 11, 2018 20.46 20.46 20.29 20.29 1,100 -0.03(-0.15%)
Jun 07, 2018 20.32 20.32 20.32 0 +0.07(+0.35%)
Jun 06, 2018 20.10 20.25 20.10 20.25 450 +0.36(+1.81%)
Jun 05, 2018 19.89 19.89 19.89 19.89 150 -0.05(-0.25%)
Jun 04, 2018 20.11 20.11 19.94 19.94 352 +0.09(+0.45%)
Jun 01, 2018 20.68 20.68 19.85 19.85 2,000 +0.33(+1.69%)
May 30, 2018 19.52 19.52 19.52 0 -0.04(-0.20%)
May 29, 2018 20.40 20.40 19.56 19.56 6,000 -0.55(-2.73%)
May 25, 2018 20.11 20.11 20.11 0 +0.01(+0.05%)
May 24, 2018 20.32 20.32 19.97 20.10 950 +0.05(+0.25%)
May 23, 2018 20.01 20.05 20.01 20.05 1,100 -0.23(-1.13%)
May 22, 2018 20.05 20.34 20.05 20.28 3,870 +0.22(+1.10%)
May 18, 2018 20.06 20.06 20.06 0 -0.09(-0.45%)
May 17, 2018 20.17 20.17 20.15 20.15 300 +0.03(+0.15%)
May 16, 2018 20.17 20.17 20.11 20.12 1,420 -0.24(-1.18%)
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.