NYSE - Delayed Quote • USD
PPlus Trust Series RRD-1 RRD-1 CTF CL A (PYS)
At close: November 2 at 12:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 31, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 30, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 29, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 28, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 25, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 24, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 23, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 22, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 18, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 17, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 16, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 15, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 14, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 11, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 10, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 9, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 8, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 7, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 4, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 3, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 2, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Aug 1, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 31, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 28, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 27, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 26, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 25, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 24, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 20, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 19, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 18, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 17, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 14, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 13, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 12, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 11, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 10, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 7, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 6, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 5, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jul 3, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 30, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 29, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 28, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 27, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 26, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 23, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 22, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 20, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 16, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 15, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 14, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 13, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 12, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 9, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 8, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 7, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 6, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 5, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 2, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Jun 1, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 31, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 30, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 26, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 25, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 24, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 23, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 22, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 19, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 18, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 17, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 16, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 15, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 12, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 11, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 10, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 9, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 8, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 5, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 4, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 3, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 2, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| May 1, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 28, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 27, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 26, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 25, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 24, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 21, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 20, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| Apr 19, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%