RGI - Guggenheim S&P 500 Eq Wt Indls ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 2017108.85108.85108.56108.75108.296,600
Jul 21, 2017108.39108.88108.33108.85108.394,700
Jul 20, 2017109.50109.50108.81108.81108.356,200
Jul 19, 2017109.36109.48109.14109.48109.025,400
Jul 18, 2017109.61109.61109.25109.36108.906,000
Jul 17, 2017109.78110.00109.37109.76109.308,500
Jul 14, 2017109.38109.95109.37109.75109.294,600
Jul 13, 2017109.36109.36109.14109.22108.762,600
Jul 12, 2017109.44109.81109.30109.38108.928,300
Jul 11, 2017108.90108.97108.33108.72108.2617,300
Jul 10, 2017108.69109.40108.67108.95108.4933,300
Jul 07, 2017108.06109.00108.06108.78108.3210,800
Jul 06, 2017108.38108.45107.73107.73107.2736,200
Jul 05, 2017108.43108.72108.24108.61108.158,100
Jul 03, 2017108.19108.70108.15108.27107.8165,200
Jun 30, 2017107.47108.10107.43108.10107.641,600
Jun 29, 2017107.41107.43106.13106.78106.334,600
Jun 28, 2017106.66107.45106.66107.33106.883,900
Jun 27, 2017106.64106.69106.10106.10105.6525,700
Jun 26, 2017106.90107.09106.90106.95106.502,700
Jun 23, 2017106.47106.81106.47106.74106.292,400
Jun 22, 2017106.40106.63106.15106.44105.995,700
Jun 21, 2017107.50107.50106.38106.38105.933,400
Jun 20, 2017108.52108.52107.41107.41106.9610,400
Jun 19, 2017108.37108.77108.37108.77108.313,700
Jun 16, 2017107.95108.11107.56107.78107.323,700
Jun 16, 20170.327 Dividend
Jun 15, 2017107.50107.84107.45107.84107.0631,600
Jun 14, 2017107.79107.84107.30107.75106.973,300
Jun 13, 2017107.48108.00107.48107.71106.9317,400
Jun 12, 2017107.32107.55106.78107.55106.7713,500
Jun 09, 2017106.88107.28106.88107.21106.4313,800
Jun 08, 2017106.37106.66106.37106.66105.891,200
Jun 07, 2017106.75106.75105.77106.32105.558,300
Jun 06, 2017106.78106.80106.12106.39105.6223,200
Jun 05, 2017107.51107.51107.09107.09106.3120,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...