U.S. Markets open in 3 hrs 39 mins

Guggenheim S&P 500 Eq Wt Utilities ETF (RYU)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
86.37+0.59 (+0.68%)
At close: 8:00PM EDT
People also watch
RHSRYFRGIRTMRCD
DateOpenHighLowCloseAdj Close*Volume
May 24, 201785.8586.3785.8586.3786.3718,600
May 23, 201786.0886.1685.7085.7885.785,200
May 22, 201784.5985.4584.5985.4285.426,200
May 19, 201784.4784.6584.3784.6084.603,600
May 18, 201784.0284.4184.0284.4184.414,400
May 17, 201783.9484.2683.8183.9983.9912,700
May 16, 201784.5584.5584.0184.0184.013,800
May 15, 201784.3484.7784.3484.6784.673,600
May 12, 201784.1184.3384.0884.2584.2510,400
May 11, 201783.9283.9483.6283.8583.855,200
May 10, 201783.8984.1983.8983.9183.9120,700
May 09, 201784.4284.4283.7583.8083.805,300
May 08, 201784.4184.5983.9384.5584.556,100
May 05, 201784.2384.5484.1684.3584.3513,300
May 04, 201783.7883.8883.3883.8183.816,100
May 03, 201784.4384.4383.9683.9683.964,000
May 02, 201784.4184.6184.3084.4184.415,100
May 01, 201784.6584.7984.3684.4484.4443,400
Apr 28, 201785.8785.8784.8685.0785.07262,800
Apr 27, 201785.2485.8885.2485.5185.515,700
Apr 26, 201785.3885.8085.2685.3385.335,200
Apr 25, 201785.2985.5985.2185.5985.598,600
Apr 24, 201785.0685.5784.9085.5285.527,000
Apr 21, 201784.7985.3084.7985.1285.128,700
Apr 20, 201784.9084.9084.2984.8184.8110,700
Apr 19, 201785.8985.8985.0085.1685.164,600
Apr 18, 201785.5385.9285.5385.7885.789,100
Apr 17, 201785.5185.6985.2785.6985.694,200
Apr 13, 201785.2885.5385.0185.2685.2613,200
Apr 12, 201784.9685.5984.7085.5985.5955,000
Apr 11, 201785.2185.2184.6684.9284.922,900
Apr 10, 201784.6985.0084.4384.9184.9116,700
Apr 07, 201785.2585.3884.7184.7384.7318,600
Apr 06, 201785.2285.2284.6385.0685.064,000
Apr 05, 201784.5685.0984.5685.0385.038,400
Apr 04, 201784.2384.9684.2384.6684.6629,000
Apr 03, 201784.3384.3383.7184.3284.3254,600
Mar 31, 201784.0384.6984.0384.1684.16244,900
Mar 30, 201784.2584.2583.8384.0784.0721,400
Mar 29, 201784.6784.7884.2184.5084.503,600
Mar 28, 201784.7184.7284.3584.7284.727,600
Mar 27, 201785.1185.1184.3684.6284.626,000
Mar 24, 201784.8685.2684.8685.0785.073,100
Mar 23, 201785.1185.3384.5084.5084.5011,400
Mar 22, 201784.9984.9984.7884.8384.8322,100
Mar 21, 201783.8484.8183.8484.7284.723,900
Mar 20, 201784.4184.4983.6683.7483.7410,000
Mar 17, 201784.5684.6184.3684.3684.367,900
Mar 17, 20170.69 Dividend
Mar 16, 201785.2985.2984.5384.5784.576,800
Mar 15, 201784.2085.4784.2085.3585.355,700
Mar 14, 201784.0084.0083.6983.8083.805,300
Mar 13, 201783.9784.2583.8284.2284.227,300
Mar 10, 201783.6484.0783.5784.0184.014,700
Mar 09, 201783.4983.6983.2683.2883.2811,800
Mar 08, 201783.9984.0183.1183.3083.3024,200
Mar 07, 201784.5884.7784.3584.3884.384,400
Mar 06, 201785.0785.0784.5884.7884.788,500
Mar 03, 201785.5685.5684.5085.0685.068,100
Mar 02, 201784.6185.4384.6185.1585.159,300
Mar 01, 201784.8585.3384.3884.7584.7563,800
Feb 28, 201784.6585.4284.5785.2785.27257,900
Feb 27, 201785.4285.4484.8184.8584.8523,800
Feb 24, 201784.6385.4984.6385.4885.488,200
Feb 23, 201784.2084.7083.9384.5584.559,000
Feb 22, 201783.6183.7083.1783.7083.708,900
Feb 21, 201782.5283.4882.5283.4583.457,800
Feb 17, 201782.6282.6282.0182.5782.574,800
Feb 16, 201781.8982.6281.7082.6282.6210,500
Feb 15, 201781.6182.0281.4082.0282.028,600
Feb 14, 201782.4582.4581.6681.9781.979,800
Feb 13, 201782.2382.5482.2382.5082.505,100
Feb 10, 201781.7482.2881.7482.2882.284,800
Feb 09, 201782.1782.1781.6881.6881.685,800
Feb 08, 201781.9482.3481.9482.3482.346,900
Feb 07, 201781.9281.9281.5081.6681.668,500
Feb 06, 201782.2082.2081.5781.6781.6713,700
Feb 03, 201781.8882.3281.8882.0282.029,900
Feb 02, 201781.2481.6981.0381.6981.696,700
Feb 01, 201782.0582.0580.9881.0781.0712,300
Jan 31, 201781.0982.3281.0982.3282.3215,000
Jan 30, 201781.2981.2980.7181.0481.044,500
Jan 27, 201781.5081.5081.1581.2281.228,000
Jan 26, 201781.1381.4080.9481.2581.2515,700
Jan 25, 201781.0481.3280.8781.1481.1435,400
Jan 24, 201781.2681.4881.1681.3781.377,800
Jan 23, 201781.7581.7781.2781.4081.408,000
Jan 20, 201781.5881.9181.3081.6781.678,600
Jan 19, 201781.8381.9981.2381.4281.4213,700
Jan 18, 201782.1782.4081.9082.1082.1019,800
Jan 17, 201781.5682.4581.5682.2482.2412,300
Jan 13, 201781.1381.3180.8881.3081.308,800
Jan 12, 201781.3581.3580.8781.2281.2213,800
Jan 11, 201780.8481.2880.4881.2781.276,200
Jan 10, 201780.8180.8180.2580.6080.608,700
Jan 09, 201781.9482.0080.7580.7580.7513,600
Jan 06, 201781.7281.9581.2981.8681.867,800
Jan 05, 201781.7581.7581.1381.6581.6514,500
Jan 04, 201781.0881.8281.0881.5181.5124,100
Jan 03, 201780.8981.1280.4781.0881.0815,300
*Close price adjusted for dividends and splits.
Loading more data...