RGI - Guggenheim S&P 500 Eq Wt Indls ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017118.78119.29118.53118.54118.547,607
Dec 11, 2017119.47119.47118.67118.72118.726,300
Dec 08, 2017118.97119.33118.57119.09119.09123,000
Dec 07, 2017117.81118.56117.81118.35118.355,500
Dec 06, 2017116.95117.84116.95117.42117.427,300
Dec 05, 2017119.11119.11117.32117.42117.428,700
Dec 04, 2017118.53119.65118.26118.26118.2667,700
Dec 01, 2017118.12118.15115.63117.32117.3235,000
Nov 30, 2017117.18118.96117.18118.35118.35120,800
Nov 29, 2017116.04116.68115.99116.68116.68118,000
Nov 28, 2017114.19115.60114.19115.60115.604,500
Nov 27, 2017113.57113.68113.53113.68113.688,900
Nov 24, 2017113.69113.69113.35113.35113.351,400
Nov 22, 2017113.62113.69113.44113.55113.554,300
Nov 21, 2017113.21113.44113.18113.37113.379,300
Nov 20, 2017112.11112.53112.11112.53112.531,800
Nov 17, 2017112.28112.28111.75112.00112.0029,000
Nov 16, 2017111.54112.52111.54112.42112.423,400
Nov 15, 2017111.21111.47110.93111.11111.116,500
Nov 14, 2017111.78111.88111.51111.79111.796,500
Nov 13, 2017111.86112.04111.69111.79111.799,400
Nov 10, 2017111.99112.21111.92112.14112.1431,900
Nov 09, 2017112.90112.90111.70112.07112.077,400
Nov 08, 2017113.64113.76113.32113.63113.636,700
Nov 07, 2017114.00114.15113.69113.77113.773,700
Nov 06, 2017113.34113.92113.34113.84113.848,300
Nov 03, 2017113.69113.69113.24113.36113.3610,300
Nov 02, 2017113.29113.46112.90113.46113.465,500
Nov 01, 2017114.12114.12113.12113.30113.3043,100
Oct 31, 2017114.12114.12113.35113.36113.3616,100
Oct 30, 2017114.19114.19113.38113.45113.458,800
Oct 27, 2017114.19114.28114.02114.21114.218,500
Oct 26, 2017114.11114.44114.10114.20114.208,600
Oct 25, 2017115.21115.21113.37113.71113.7113,800
Oct 24, 2017115.12115.43115.08115.14115.148,100
Oct 23, 2017115.73115.73114.92114.92114.923,300
Oct 20, 2017114.43115.31114.43115.30115.308,100
Oct 19, 2017113.69113.97113.39113.97113.973,000
Oct 18, 2017114.15114.48114.01114.24114.246,700
Oct 17, 2017114.14114.14113.76113.92113.925,500
Oct 16, 2017114.57114.57113.81114.09114.0930,000
Oct 13, 2017114.64114.64114.10114.10114.107,000
Oct 12, 2017113.46114.24113.46114.24114.242,800
Oct 11, 2017113.57113.63113.42113.51113.512,900
Oct 10, 2017114.20114.22113.73113.73113.734,000
Oct 09, 2017114.02114.02113.48113.66113.6611,900
Oct 06, 2017113.90113.90113.54113.86113.863,100
Oct 05, 2017113.68114.04113.55113.77113.7726,400
Oct 04, 2017113.70113.90113.37113.66113.6612,000
Oct 03, 2017113.20113.67112.96113.66113.66100,900
Oct 02, 2017112.42112.99112.12112.94112.9488,100
Sep 29, 2017111.92112.30111.85112.30112.30126,700
Sep 28, 2017111.49111.66111.42111.62111.628,100
Sep 27, 2017111.75111.98111.31111.70111.708,600
Sep 26, 2017111.31111.51111.14111.39111.395,300
Sep 25, 2017111.15111.24110.86111.24111.244,000
Sep 22, 2017110.99111.23110.84111.23111.235,000
Sep 21, 2017110.42110.85110.31110.80110.805,500
Sep 20, 2017109.72110.62109.72110.50110.508,300
Sep 19, 2017109.68109.74109.49109.63109.633,200
Sep 18, 2017109.35109.57109.32109.57109.5714,600
Sep 15, 2017108.81109.16108.67109.16109.163,700
Sep 15, 20170.463 Dividend
Sep 14, 2017109.01109.40108.91109.40108.946,900
Sep 13, 2017109.31109.31109.07109.15108.697,900
Sep 12, 2017109.24109.41109.22109.41108.955,600
Sep 11, 2017108.36108.72108.27108.72108.264,500
Sep 08, 2017106.54107.85106.54107.84107.383,400
Sep 07, 2017106.80107.18106.64107.11106.664,200
Sep 06, 2017106.98107.14106.89106.89106.4431,100
Sep 05, 2017107.47107.47106.64106.67106.228,700
Sep 01, 2017107.92107.94107.68107.68107.2226,500
Aug 31, 2017107.23107.58107.15107.51107.066,700
Aug 30, 2017106.46106.96106.32106.86106.4112,500
Aug 29, 2017105.28106.42105.28106.42105.977,300
Aug 28, 2017105.94106.17105.55105.76105.3126,100
Aug 25, 2017105.57106.00105.57105.71105.265,600
Aug 24, 2017105.71105.73105.06105.16104.719,400
Aug 23, 2017105.81105.96105.50105.51105.066,800
Aug 22, 2017105.43106.55105.43106.52106.076,000
Aug 21, 2017105.20105.24104.86105.03104.593,600
Aug 18, 2017105.30105.75105.00105.26104.816,500
Aug 17, 2017107.21107.23105.58105.63105.1822,700
Aug 16, 2017107.81107.84107.41107.41106.9617,700
Aug 15, 2017107.69107.69107.22107.34106.894,200
Aug 14, 2017107.06107.73107.06107.62107.1610,800
Aug 11, 2017106.13106.85106.13106.37105.925,800
Aug 10, 2017107.74107.74106.25106.25105.8015,200
Aug 09, 2017107.65108.11107.65107.91107.4541,700
Aug 08, 2017108.42108.92108.08108.08107.623,800
Aug 07, 2017108.67108.78108.51108.62108.163,700
Aug 04, 2017108.28108.68108.28108.68108.226,500
Aug 03, 2017108.00108.45107.89108.45107.999,700
Aug 02, 2017107.54108.05107.54108.01107.5578,500
Aug 01, 2017108.17108.17107.37107.81107.3578,400
Jul 31, 2017108.43108.43107.79107.80107.34136,400
Jul 28, 2017107.62108.14107.53108.13107.673,500
Jul 27, 2017108.47108.47107.59108.02107.565,200
Jul 26, 2017109.20109.20108.41108.48108.024,100
Jul 25, 2017109.22109.46108.93108.99108.534,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...