RYJ - Invesco Raymond James SB-1 Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202037.4837.9837.4837.9837.988,300
Jul. 09, 202037.6337.6337.1437.3637.361,200
Jul. 08, 202037.9138.1637.6038.1638.163,400
Jul. 07, 202038.5138.5137.8837.8837.88400
Jul. 06, 202038.8738.8738.6738.7438.741,400
Jul. 02, 202038.7438.7438.4738.4738.472,200
Jul. 01, 202038.7238.7638.5338.5338.532,300
Jun. 30, 202038.3939.0638.3039.0639.068,100
Jun. 29, 202038.3838.4538.2538.3438.342,500
Jun. 26, 202038.2538.2537.5037.5737.573,100
Jun. 25, 202037.5138.4037.3838.4038.404,300
Jun. 24, 202038.1538.1537.2937.8137.816,400
Jun. 23, 202039.3439.3939.2239.2639.263,500
Jun. 22, 202038.5238.9938.5238.9938.992,100
Jun. 19, 202039.6239.6238.6438.6538.654,200
Jun. 18, 202039.1539.1538.8038.9038.901,900
Jun. 17, 202039.2239.2238.8838.8838.881,400
Jun. 16, 202040.1040.1039.1839.3439.347,000
Jun. 15, 202038.4238.4238.4038.4038.40100
Jun. 12, 202037.3237.7236.8137.6837.684,200
Jun. 11, 202037.6038.1036.6436.7436.7418,500
Jun. 10, 202041.0541.0539.9339.9339.933,400
Jun. 09, 202041.4341.5040.8641.2241.226,200
Jun. 08, 202041.7542.1541.7542.1442.1427,700
Jun. 05, 202040.6641.1740.6640.8340.8314,800
Jun. 04, 202038.6039.3238.6039.1639.168,700
Jun. 03, 202038.0539.0538.0538.9138.914,800
Jun. 02, 202037.4537.7637.4537.7337.732,400
Jun. 01, 202036.6037.4436.6037.2437.244,900
May 29, 202036.5636.6636.1036.6336.6311,000
May 28, 202037.9637.9636.8736.8736.874,200
May 27, 202036.9137.6036.4037.6037.6011,400
May 26, 202036.3336.8236.3336.4836.489,300
May 22, 202035.0835.4335.0835.4335.432,300
May 21, 202035.1335.4835.1335.3435.342,300
May 20, 202035.1435.4635.1435.2535.257,900
May 19, 202034.4934.9634.3634.3634.3611,600
May 18, 202034.0034.8534.0034.7934.7912,000
May 15, 202031.9732.6831.9732.6532.652,300
May 14, 202031.4332.2131.4332.1932.196,300
May 13, 202032.6932.6931.5831.9931.993,200
May 12, 202033.9034.2533.3233.3233.322,900
May 11, 202033.9034.5433.9034.3634.361,600
May 08, 202034.1534.5234.0334.5234.5212,600
May 07, 202033.4533.5333.2433.2433.244,000
May 06, 202032.9532.9532.5832.6132.616,700
May 05, 202033.4733.6233.0433.0433.043,200
May 04, 202032.1932.7431.6932.7432.7414,900
May 01, 202033.5233.5232.3432.6332.637,300
Apr. 30, 202034.0734.6034.0634.2234.224,500
Apr. 29, 202034.1835.1334.1834.9734.977,000
Apr. 28, 202033.4233.6033.0933.1833.1813,300
Apr. 27, 202031.8732.9031.8732.7132.715,800
Apr. 24, 202031.2531.5530.9331.5531.552,400
Apr. 23, 202031.1231.5031.0031.0031.003,300
Apr. 22, 202030.9430.9430.5730.6530.658,100
Apr. 21, 202030.0230.2730.0230.2730.271,400
Apr. 20, 202031.2231.6230.9330.9330.938,500
Apr. 17, 202031.0631.5631.0631.4831.484,200
Apr. 16, 202030.2930.2929.8630.0930.094,600
Apr. 15, 202030.7030.9530.0930.3430.3415,200
Apr. 14, 202031.9132.1431.6231.6431.641,900
Apr. 13, 202032.2432.2430.5731.0531.0515,000
Apr. 09, 202031.8032.2031.3531.8731.8711,400
Apr. 08, 202029.2830.6529.2830.6530.654,400
Apr. 07, 202029.7230.1529.0129.0129.016,900
Apr. 06, 202027.2828.6927.2828.6928.696,800
Apr. 03, 202027.0627.0625.9326.3126.318,500
Apr. 02, 202026.9427.4126.6527.0527.055,300
Apr. 01, 202027.5327.6826.6326.8426.848,400
Mar. 31, 202028.8629.2428.3728.6628.666,200
Mar. 30, 202028.4728.8828.0628.8828.888,900
Mar. 27, 202029.0329.4328.6328.8428.8412,800
Mar. 26, 202028.6230.2728.6230.0430.0430,800
Mar. 25, 202028.3329.2727.2828.5828.5823,200
Mar. 24, 202026.3127.7126.3127.7127.7131,800
Mar. 23, 202025.5925.5924.5225.0725.078,600
Mar. 20, 202026.6027.3625.4425.4525.4510,800
Mar. 19, 202023.9126.3323.9126.0726.0717,400
Mar. 18, 202025.3225.7823.1624.2324.2313,100
Mar. 17, 202027.0627.6926.1627.1527.1514,700
Mar. 16, 202027.8928.5326.6226.6226.6220,600
Mar. 13, 202031.1031.1028.7530.9930.9930,700
Mar. 12, 202029.8830.5128.4129.1929.1957,700
Mar. 11, 202033.8734.1732.3232.7632.768,500
Mar. 10, 202034.3734.8833.0734.8834.8851,800
Mar. 09, 202034.4035.5033.7133.7133.7110,700
Mar. 06, 202038.9539.2938.0838.7738.7740,200
Mar. 05, 202041.1441.2240.0740.3040.305,300
Mar. 04, 202041.7142.1141.2042.1142.1112,700
Mar. 03, 202041.7942.6140.6140.9140.9118,300
Mar. 02, 202041.2441.9740.9741.9741.9715,500
Feb. 28, 202039.7741.0639.6341.0641.0626,800
Feb. 27, 202041.8442.5041.1141.1941.199,400
Feb. 26, 202043.7844.0442.9142.9342.933,300
Feb. 25, 202045.1945.1943.5143.6343.6340,300
Feb. 24, 202045.1945.4245.1445.2445.243,000
Feb. 21, 202047.2047.2046.8746.8746.872,600
Feb. 20, 202047.5347.7047.3747.5747.574,300
Feb. 19, 202047.3947.7247.3947.6247.622,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...