CVY - Guggenheim Multi-Asset Income ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201722.3122.3122.1922.2322.2357,600
Dec 11, 201722.1922.2822.1622.2822.2838,300
Dec 08, 201722.1322.2022.0822.1522.1528,500
Dec 07, 201722.0022.0922.0022.0522.0526,400
Dec 06, 201722.0722.1522.0222.0722.0717,200
Dec 05, 201722.2222.3222.0822.0822.0823,900
Dec 04, 201722.2222.3922.2222.2322.2331,900
Dec 01, 201722.0922.1421.9122.0722.0712,000
Nov 30, 201722.1222.2322.0822.1422.1431,200
Nov 29, 201721.9422.1321.9422.0322.0332,900
Nov 28, 201721.7921.9521.7721.9221.9222,500
Nov 27, 201721.8121.8521.7621.7621.7625,400
Nov 24, 201721.8021.8321.7921.8021.8019,900
Nov 22, 201721.8121.8621.7521.7921.7922,200
Nov 21, 201721.7621.8121.7221.7521.7515,400
Nov 20, 201721.6921.7421.6321.7021.7022,500
Nov 17, 201721.6621.7421.6121.6921.6937,800
Nov 16, 201721.4321.6521.3821.5521.5534,900
Nov 15, 201721.4021.4421.2821.3921.3926,100
Nov 14, 201721.3821.5121.3721.4821.4852,300
Nov 13, 201721.4721.5321.4321.4521.4542,300
Nov 10, 201721.5121.6521.5021.5121.5148,700
Nov 09, 201721.5721.5921.4721.5921.5949,000
Nov 08, 201721.6021.6621.5621.6021.6029,500
Nov 07, 201721.7521.7621.5621.6121.6122,600
Nov 06, 201721.6321.7221.5821.6721.6740,600
Nov 03, 201721.6621.6821.5521.6121.6120,400
Nov 02, 201721.5921.6621.5621.6021.6028,000
Nov 01, 201721.6621.7021.5721.6521.6534,700
Oct 31, 201721.6321.6321.5221.5621.5652,500
Oct 30, 201721.5921.6621.5321.5521.5532,400
Oct 27, 201721.6121.6921.5821.6421.6432,500
Oct 26, 201721.6421.6821.6021.6121.6119,600
Oct 25, 201721.7121.7221.4521.5721.5754,000
Oct 24, 201721.7821.8021.7121.7421.7429,500
Oct 23, 201721.8621.8621.7221.7221.7223,700
Oct 20, 201721.9021.9021.8021.8521.8554,800
Oct 19, 201721.7521.7921.6721.7921.7922,100
Oct 18, 201721.7921.8121.7121.7621.7623,000
Oct 17, 201721.6621.7021.6321.7021.70169,800
Oct 16, 201721.6821.6921.6121.6221.6236,400
Oct 13, 201721.7421.7621.6821.7021.7033,800
Oct 12, 201721.7221.7521.6721.7021.7040,800
Oct 11, 201721.7521.7621.7121.7421.7425,300
Oct 10, 201721.6921.7721.6921.7521.7529,800
Oct 09, 201721.7421.7821.6521.6721.6742,500
Oct 06, 201721.7021.7821.6921.7121.7142,500
Oct 05, 201721.7121.8421.7121.7721.7739,800
Oct 04, 201721.7321.7821.6921.7121.7123,000
Oct 03, 201721.7321.7721.6921.7621.7640,000
Oct 02, 201721.6921.7421.6321.7321.7344,400
Sep 29, 201721.6221.7021.6121.7021.7019,500
Sep 28, 201721.5321.6621.5221.6121.6141,200
Sep 27, 201721.5821.6221.4621.5521.55147,400
Sep 26, 201721.4621.5621.4621.5021.5047,600
Sep 26, 20170.226 Dividend
Sep 25, 201721.7021.7321.6321.7021.4731,500
Sep 22, 201721.5321.6621.5021.6221.3940,700
Sep 21, 201721.5821.6121.5121.5621.3430,100
Sep 20, 201721.7121.7121.5421.5621.34103,600
Sep 19, 201721.5521.5821.5321.5721.3535,300
Sep 18, 201721.5421.6121.5021.5121.2935,400
Sep 15, 201721.3521.5321.3521.5221.3031,100
Sep 14, 201721.4321.4921.4221.4521.2326,800
Sep 13, 201721.4021.4721.4021.4521.2345,800
Sep 12, 201721.3221.4621.2821.4121.1949,000
Sep 11, 201721.2121.3521.2121.3021.0842,000
Sep 08, 201721.0621.1521.0621.1120.8999,900
Sep 07, 201721.1421.1421.0621.0920.8737,200
Sep 06, 201721.0121.1521.0121.1020.88103,200
Sep 05, 201721.2221.2220.9721.0220.8039,900
Sep 01, 201721.1421.2321.1421.2020.9834,500
Aug 31, 201721.0021.1120.9921.0820.8635,500
Aug 30, 201720.8720.9820.8320.9320.7132,100
Aug 29, 201720.8620.9520.8220.9020.6853,700
Aug 28, 201720.9820.9820.9020.9320.7125,400
Aug 25, 201720.9220.9920.9120.9220.7047,300
Aug 24, 201720.9420.9420.8220.8820.6639,400
Aug 23, 201720.7720.8620.7520.8420.6220,200
Aug 22, 201720.6620.8220.6520.7820.5638,100
Aug 21, 201720.6420.6820.5920.6520.4342,800
Aug 18, 201720.6220.7320.6120.6420.4354,100
Aug 17, 201720.8720.9120.6720.6720.4541,100
Aug 16, 201720.9220.9920.9120.9420.7228,500
Aug 15, 201720.9520.9520.8520.8620.6440,700
Aug 14, 201720.8621.0120.8620.9320.7142,600
Aug 11, 201720.6420.8420.6420.8020.5840,300
Aug 10, 201721.0321.0520.7720.7720.5567,700
Aug 09, 201721.1221.1621.0721.1120.8981,000
Aug 08, 201721.2821.3421.1821.1820.9640,100
Aug 07, 201721.3121.3121.2321.2821.0653,800
Aug 04, 201721.2921.3121.2321.2821.0641,500
Aug 03, 201721.3121.3421.2321.2521.0369,100
Aug 02, 201721.3321.3421.2621.2921.0755,700
Aug 01, 201721.4221.4221.3121.3921.1737,700
Jul 31, 201721.2721.3521.1821.3121.0935,400
Jul 28, 201721.2621.2821.1821.2821.0626,300
Jul 27, 201721.2821.2921.1921.2521.0357,800
Jul 26, 201721.3621.3621.2621.2821.0625,800
Jul 25, 201721.3521.4121.3021.3521.1343,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...