Nasdaq - Delayed Quote USD

Guggenheim Risk Managed Real Estate Fund (GURAX)

28.80 +0.05 (+0.17%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 28.80 28.80 28.80 28.80 28.80 -
Apr 17, 2024 28.75 28.75 28.75 28.75 28.75 -
Apr 16, 2024 28.97 28.97 28.97 28.97 28.97 -
Apr 15, 2024 29.29 29.29 29.29 29.29 29.29 -
Apr 12, 2024 29.77 29.77 29.77 29.77 29.77 -
Apr 11, 2024 30.09 30.09 30.09 30.09 30.09 -
Apr 10, 2024 30.05 30.05 30.05 30.05 30.05 -
Apr 9, 2024 31.11 31.11 31.11 31.11 31.11 -
Apr 8, 2024 30.79 30.79 30.79 30.79 30.79 -
Apr 5, 2024 30.54 30.54 30.54 30.54 30.54 -
Apr 4, 2024 30.37 30.37 30.37 30.37 30.37 -
Apr 3, 2024 30.55 30.55 30.55 30.55 30.55 -
Apr 2, 2024 30.55 30.55 30.55 30.55 30.55 -
Apr 1, 2024 30.89 30.89 30.89 30.89 30.89 -
Mar 28, 2024 31.36 31.36 31.36 31.36 31.36 -
Mar 27, 2024 31.23 31.23 31.23 31.23 31.23 -
Mar 26, 2024 30.45 30.45 30.45 30.45 30.45 -
Mar 25, 2024 30.55 30.55 30.55 30.55 30.55 -
Mar 22, 2024 30.75 30.75 30.75 30.75 30.75 -
Mar 21, 2024 31.18 31.18 31.18 31.18 31.18 -
Mar 20, 2024 30.99 30.99 30.99 30.99 30.99 -
Mar 19, 2024 30.89 30.89 30.89 30.89 30.89 -
Mar 18, 2024 30.83 30.83 30.83 30.83 30.83 -
Mar 15, 2024 30.79 30.79 30.79 30.79 30.79 -
Mar 14, 2024 30.87 30.87 30.87 30.87 30.87 -
Mar 13, 2024 31.29 31.29 31.29 31.29 31.29 -
Mar 12, 2024 31.48 31.48 31.48 31.48 31.48 -
Mar 11, 2024 31.47 31.47 31.47 31.47 31.47 -
Mar 8, 2024 31.62 31.62 31.62 31.62 31.62 -
Mar 7, 2024 31.36 31.36 31.36 31.36 31.36 -
Mar 6, 2024 31.32 31.32 31.32 31.32 31.32 -
Mar 5, 2024 31.21 31.21 31.21 31.21 31.21 -
Mar 4, 2024 31.64 31.64 31.64 31.64 31.64 -
Mar 1, 2024 31.39 31.39 31.39 31.39 31.39 -
Feb 29, 2024 31.09 31.09 31.09 31.09 31.09 -
Feb 28, 2024 30.86 30.86 30.86 30.86 30.86 -
Feb 27, 2024 30.65 30.65 30.65 30.65 30.65 -
Feb 26, 2024 30.58 30.58 30.58 30.58 30.58 -
Feb 23, 2024 30.88 30.88 30.88 30.88 30.88 -
Feb 22, 2024 30.94 30.94 30.94 30.94 30.94 -
Feb 21, 2024 30.84 30.84 30.84 30.84 30.84 -
Feb 20, 2024 30.60 30.60 30.60 30.60 30.60 -
Feb 16, 2024 30.66 30.66 30.66 30.66 30.66 -
Feb 15, 2024 30.90 30.90 30.90 30.90 30.90 -
Feb 14, 2024 30.30 30.30 30.30 30.30 30.30 -
Feb 13, 2024 30.16 30.16 30.16 30.16 30.16 -
Feb 12, 2024 30.62 30.62 30.62 30.62 30.62 -
Feb 9, 2024 30.72 30.72 30.72 30.72 30.72 -
Feb 8, 2024 30.66 30.66 30.66 30.66 30.66 -
Feb 7, 2024 30.44 30.44 30.44 30.44 30.44 -
Feb 6, 2024 30.51 30.51 30.51 30.51 30.51 -
Feb 5, 2024 30.15 30.15 30.15 30.15 30.15 -
Feb 2, 2024 30.70 30.70 30.70 30.70 30.70 -
Feb 1, 2024 31.06 31.06 31.06 31.06 31.06 -
Jan 31, 2024 30.54 30.54 30.54 30.54 30.54 -
Jan 30, 2024 30.73 30.73 30.73 30.73 30.73 -
Jan 29, 2024 30.98 30.98 30.98 30.98 30.98 -
Jan 26, 2024 30.79 30.79 30.79 30.79 30.79 -
Jan 25, 2024 30.81 30.81 30.81 30.81 30.81 -
Jan 24, 2024 30.52 30.52 30.52 30.52 30.52 -
Jan 23, 2024 30.91 30.91 30.91 30.91 30.91 -
Jan 22, 2024 31.08 31.08 31.08 31.08 31.08 -
Jan 19, 2024 30.96 30.96 30.96 30.96 30.96 -
Jan 18, 2024 30.68 30.68 30.68 30.68 30.68 -
Jan 17, 2024 30.90 30.90 30.90 30.90 30.90 -
Jan 16, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 12, 2024 31.53 31.53 31.53 31.53 31.53 -
Jan 11, 2024 31.32 31.32 31.32 31.32 31.32 -
Jan 10, 2024 31.67 31.67 31.67 31.67 31.67 -
Jan 9, 2024 31.55 31.55 31.55 31.55 31.55 -
Jan 8, 2024 31.70 31.70 31.70 31.70 31.70 -
Jan 5, 2024 31.31 31.31 31.31 31.31 31.31 -
Jan 4, 2024 31.40 31.40 31.40 31.40 31.40 -
Jan 3, 2024 31.46 31.46 31.46 31.46 31.46 -
Jan 2, 2024 32.15 32.15 32.15 32.15 32.15 -
Dec 29, 2023 0.23 Dividend
Dec 29, 2023 31.80 31.80 31.80 31.80 31.80 -
Dec 28, 2023 32.45 32.45 32.45 32.45 32.22 -
Dec 27, 2023 32.21 32.21 32.21 32.21 31.98 -
Dec 26, 2023 32.07 32.07 32.07 32.07 31.84 -
Dec 22, 2023 31.81 31.81 31.81 31.81 31.58 -
Dec 21, 2023 31.70 31.70 31.70 31.70 31.47 -
Dec 20, 2023 31.44 31.44 31.44 31.44 31.21 -
Dec 19, 2023 31.92 31.92 31.92 31.92 31.69 -
Dec 18, 2023 31.64 31.64 31.64 31.64 31.41 -
Dec 15, 2023 31.75 31.75 31.75 31.75 31.52 -
Dec 14, 2023 32.25 32.25 32.25 32.25 32.02 -
Dec 13, 2023 31.37 31.37 31.37 31.37 31.14 -
Dec 12, 2023 30.23 30.23 30.23 30.23 30.01 -
Dec 11, 2023 30.23 30.23 30.23 30.23 30.01 -
Dec 8, 2023 30.08 30.08 30.08 30.08 29.86 -
Dec 7, 2023 30.05 30.05 30.05 30.05 29.83 -
Dec 6, 2023 29.97 29.97 29.97 29.97 29.75 -
Dec 5, 2023 30.11 30.11 30.11 30.11 29.89 -
Dec 4, 2023 30.34 30.34 30.34 30.34 30.12 -
Dec 1, 2023 30.11 30.11 30.11 30.11 29.89 -
Nov 30, 2023 29.38 29.38 29.38 29.38 29.17 -
Nov 29, 2023 29.05 29.05 29.05 29.05 28.84 -
Nov 28, 2023 28.92 28.92 28.92 28.92 28.71 -
Nov 27, 2023 28.80 28.80 28.80 28.80 28.59 -
Nov 24, 2023 28.76 28.76 28.76 28.76 28.55 -
Nov 22, 2023 28.68 28.68 28.68 28.68 28.47 -
Nov 21, 2023 28.54 28.54 28.54 28.54 28.34 -
Nov 20, 2023 28.71 28.71 28.71 28.71 28.50 -
Nov 17, 2023 28.51 28.51 28.51 28.51 28.31 -
Nov 16, 2023 28.57 28.57 28.57 28.57 28.36 -
Nov 15, 2023 28.66 28.66 28.66 28.66 28.45 -
Nov 14, 2023 28.65 28.65 28.65 28.65 28.44 -
Nov 13, 2023 27.20 27.20 27.20 27.20 27.00 -
Nov 10, 2023 27.45 27.45 27.45 27.45 27.25 -
Nov 9, 2023 27.17 27.17 27.17 27.17 26.97 -
Nov 8, 2023 27.62 27.62 27.62 27.62 27.42 -
Nov 7, 2023 27.44 27.44 27.44 27.44 27.24 -
Nov 6, 2023 27.72 27.72 27.72 27.72 27.52 -
Nov 3, 2023 28.01 28.01 28.01 28.01 27.81 -
Nov 2, 2023 27.54 27.54 27.54 27.54 27.34 -
Nov 1, 2023 26.79 26.79 26.79 26.79 26.60 -
Oct 31, 2023 26.56 26.56 26.56 26.56 26.37 -
Oct 30, 2023 26.11 26.11 26.11 26.11 25.92 -
Oct 27, 2023 25.94 25.94 25.94 25.94 25.75 -
Oct 26, 2023 26.33 26.33 26.33 26.33 26.14 -
Oct 25, 2023 25.99 25.99 25.99 25.99 25.80 -
Oct 24, 2023 26.60 26.60 26.60 26.60 26.41 -
Oct 23, 2023 26.31 26.31 26.31 26.31 26.12 -
Oct 20, 2023 26.61 26.61 26.61 26.61 26.42 -
Oct 19, 2023 26.82 26.82 26.82 26.82 26.63 -
Oct 18, 2023 27.45 27.45 27.45 27.45 27.25 -
Oct 17, 2023 28.02 28.02 28.02 28.02 27.82 -
Oct 16, 2023 28.03 28.03 28.03 28.03 27.83 -
Oct 13, 2023 27.72 27.72 27.72 27.72 27.52 -
Oct 12, 2023 27.79 27.79 27.79 27.79 27.59 -
Oct 11, 2023 28.21 28.21 28.21 28.21 28.01 -
Oct 10, 2023 27.75 27.75 27.75 27.75 27.55 -
Oct 9, 2023 27.57 27.57 27.57 27.57 27.37 -
Oct 6, 2023 27.21 27.21 27.21 27.21 27.01 -
Oct 5, 2023 27.19 27.19 27.19 27.19 26.99 -
Oct 4, 2023 27.06 27.06 27.06 27.06 26.87 -
Oct 3, 2023 26.72 26.72 26.72 26.72 26.53 -
Oct 2, 2023 27.14 27.14 27.14 27.14 26.95 -
Sep 29, 2023 0.22 Dividend
Sep 29, 2023 27.60 27.60 27.60 27.60 27.40 -
Sep 28, 2023 27.80 27.80 27.80 27.80 27.38 -
Sep 27, 2023 27.55 27.55 27.55 27.55 27.13 -
Sep 26, 2023 27.71 27.71 27.71 27.71 27.29 -
Sep 25, 2023 28.22 28.22 28.22 28.22 27.79 -
Sep 22, 2023 28.28 28.28 28.28 28.28 27.85 -
Sep 21, 2023 28.47 28.47 28.47 28.47 28.04 -
Sep 20, 2023 29.29 29.29 29.29 29.29 28.85 -
Sep 19, 2023 29.19 29.19 29.19 29.19 28.75 -
Sep 18, 2023 29.30 29.30 29.30 29.30 28.86 -
Sep 15, 2023 29.60 29.60 29.60 29.60 29.15 -
Sep 14, 2023 29.66 29.66 29.66 29.66 29.21 -
Sep 13, 2023 29.15 29.15 29.15 29.15 28.71 -
Sep 12, 2023 29.37 29.37 29.37 29.37 28.93 -
Sep 11, 2023 29.29 29.29 29.29 29.29 28.85 -
Sep 8, 2023 29.29 29.29 29.29 29.29 28.85 -
Sep 7, 2023 29.40 29.40 29.40 29.40 28.96 -
Sep 6, 2023 29.22 29.22 29.22 29.22 28.78 -
Sep 5, 2023 29.23 29.23 29.23 29.23 28.79 -
Sep 1, 2023 29.54 29.54 29.54 29.54 29.09 -
Aug 31, 2023 29.53 29.53 29.53 29.53 29.08 -
Aug 30, 2023 29.73 29.73 29.73 29.73 29.28 -
Aug 29, 2023 29.56 29.56 29.56 29.56 29.11 -
Aug 28, 2023 29.28 29.28 29.28 29.28 28.84 -
Aug 25, 2023 29.10 29.10 29.10 29.10 28.66 -
Aug 24, 2023 29.05 29.05 29.05 29.05 28.61 -
Aug 23, 2023 29.17 29.17 29.17 29.17 28.73 -
Aug 22, 2023 28.77 28.77 28.77 28.77 28.34 -
Aug 21, 2023 28.66 28.66 28.66 28.66 28.23 -
Aug 18, 2023 28.90 28.90 28.90 28.90 28.46 -
Aug 17, 2023 28.81 28.81 28.81 28.81 28.38 -
Aug 16, 2023 29.02 29.02 29.02 29.02 28.58 -
Aug 15, 2023 29.20 29.20 29.20 29.20 28.76 -
Aug 14, 2023 29.53 29.53 29.53 29.53 29.08 -
Aug 11, 2023 29.76 29.76 29.76 29.76 29.31 -
Aug 10, 2023 29.70 29.70 29.70 29.70 29.25 -
Aug 9, 2023 29.83 29.83 29.83 29.83 29.38 -
Aug 8, 2023 29.78 29.78 29.78 29.78 29.33 -
Aug 7, 2023 30.06 30.06 30.06 30.06 29.61 -
Aug 4, 2023 29.66 29.66 29.66 29.66 29.21 -
Aug 3, 2023 30.01 30.01 30.01 30.01 29.56 -
Aug 2, 2023 30.21 30.21 30.21 30.21 29.75 -
Aug 1, 2023 30.33 30.33 30.33 30.33 29.87 -
Jul 31, 2023 30.43 30.43 30.43 30.43 29.97 -
Jul 28, 2023 30.29 30.29 30.29 30.29 29.83 -
Jul 27, 2023 30.31 30.31 30.31 30.31 29.85 -
Jul 26, 2023 30.98 30.98 30.98 30.98 30.51 -
Jul 25, 2023 30.81 30.81 30.81 30.81 30.35 -
Jul 24, 2023 31.01 31.01 31.01 31.01 30.54 -
Jul 21, 2023 30.84 30.84 30.84 30.84 30.38 -
Jul 20, 2023 30.67 30.67 30.67 30.67 30.21 -
Jul 19, 2023 30.52 30.52 30.52 30.52 30.06 -
Jul 18, 2023 30.24 30.24 30.24 30.24 29.78 -
Jul 17, 2023 30.56 30.56 30.56 30.56 30.10 -
Jul 14, 2023 30.66 30.66 30.66 30.66 30.20 -
Jul 13, 2023 30.62 30.62 30.62 30.62 30.16 -
Jul 12, 2023 30.44 30.44 30.44 30.44 29.98 -
Jul 11, 2023 30.33 30.33 30.33 30.33 29.87 -
Jul 10, 2023 29.98 29.98 29.98 29.98 29.53 -
Jul 7, 2023 29.86 29.86 29.86 29.86 29.41 -
Jul 6, 2023 29.99 29.99 29.99 29.99 29.54 -
Jul 5, 2023 30.10 30.10 30.10 30.10 29.65 -
Jul 3, 2023 30.09 30.09 30.09 30.09 29.64 -
Jun 30, 2023 0.21 Dividend
Jun 30, 2023 29.83 29.83 29.83 29.83 29.38 -
Jun 29, 2023 29.88 29.88 29.88 29.88 29.23 -
Jun 28, 2023 29.59 29.59 29.59 29.59 28.94 -
Jun 27, 2023 29.70 29.70 29.70 29.70 29.05 -
Jun 26, 2023 29.42 29.42 29.42 29.42 28.78 -
Jun 23, 2023 28.83 28.83 28.83 28.83 28.20 -
Jun 22, 2023 29.16 29.16 29.16 29.16 28.52 -
Jun 21, 2023 29.51 29.51 29.51 29.51 28.86 -
Jun 20, 2023 29.62 29.62 29.62 29.62 28.97 -
Jun 16, 2023 29.90 29.90 29.90 29.90 29.25 -
Jun 15, 2023 29.88 29.88 29.88 29.88 29.23 -
Jun 14, 2023 29.79 29.79 29.79 29.79 29.14 -
Jun 13, 2023 29.66 29.66 29.66 29.66 29.01 -
Jun 12, 2023 29.51 29.51 29.51 29.51 28.86 -
Jun 9, 2023 29.55 29.55 29.55 29.55 28.90 -
Jun 8, 2023 29.68 29.68 29.68 29.68 29.03 -
Jun 7, 2023 29.90 29.90 29.90 29.90 29.25 -
Jun 6, 2023 29.48 29.48 29.48 29.48 28.83 -
Jun 5, 2023 29.32 29.32 29.32 29.32 28.68 -
Jun 2, 2023 29.47 29.47 29.47 29.47 28.82 -
Jun 1, 2023 28.88 28.88 28.88 28.88 28.25 -
May 31, 2023 28.88 28.88 28.88 28.88 28.25 -
May 30, 2023 28.74 28.74 28.74 28.74 28.11 -
May 26, 2023 28.65 28.65 28.65 28.65 28.02 -
May 25, 2023 28.36 28.36 28.36 28.36 27.74 -
May 24, 2023 28.39 28.39 28.39 28.39 27.77 -
May 23, 2023 28.92 28.92 28.92 28.92 28.29 -
May 22, 2023 29.12 29.12 29.12 29.12 28.48 -
May 19, 2023 29.03 29.03 29.03 29.03 28.39 -
May 18, 2023 29.08 29.08 29.08 29.08 28.44 -
May 17, 2023 29.28 29.28 29.28 29.28 28.64 -
May 16, 2023 29.00 29.00 29.00 29.00 28.37 -
May 15, 2023 29.67 29.67 29.67 29.67 29.02 -
May 12, 2023 29.63 29.63 29.63 29.63 28.98 -
May 11, 2023 29.70 29.70 29.70 29.70 29.05 -
May 10, 2023 29.99 29.99 29.99 29.99 29.33 -
May 9, 2023 29.75 29.75 29.75 29.75 29.10 -
May 8, 2023 29.92 29.92 29.92 29.92 29.26 -
May 5, 2023 29.96 29.96 29.96 29.96 29.30 -
May 4, 2023 29.55 29.55 29.55 29.55 28.90 -
May 3, 2023 29.28 29.28 29.28 29.28 28.64 -
May 2, 2023 29.33 29.33 29.33 29.33 28.69 -
May 1, 2023 29.72 29.72 29.72 29.72 29.07 -
Apr 28, 2023 29.90 29.90 29.90 29.90 29.25 -
Apr 27, 2023 29.52 29.52 29.52 29.52 28.87 -
Apr 26, 2023 28.99 28.99 28.99 28.99 28.36 -
Apr 25, 2023 29.21 29.21 29.21 29.21 28.57 -
Apr 24, 2023 29.42 29.42 29.42 29.42 28.78 -
Apr 21, 2023 29.53 29.53 29.53 29.53 28.88 -
Apr 20, 2023 29.42 29.42 29.42 29.42 28.78 -
Apr 19, 2023 29.63 29.63 29.63 29.63 28.98 -

Related Tickers