RHS - Guggenheim S&P 500 Eq Wt Cons Stapl ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017122.52122.52122.04122.34122.3429,900
Oct 19, 2017122.50122.50121.96122.36122.3613,200
Oct 18, 2017123.18123.18122.55122.77122.7721,100
Oct 17, 2017123.29123.29122.82123.08123.0814,500
Oct 16, 2017123.39123.61123.39123.53123.5333,800
Oct 13, 2017123.50123.86123.50123.53123.5317,500
Oct 12, 2017122.64123.48122.64123.35123.3521,300
Oct 11, 2017122.79123.10122.75122.79122.7915,400
Oct 10, 2017121.59122.43121.59122.41122.4113,100
Oct 09, 2017122.41122.41121.17121.32121.3225,600
Oct 06, 2017122.73122.79122.21122.30122.3017,100
Oct 05, 2017123.24123.69123.14123.30123.3012,600
Oct 04, 2017122.13123.18122.08122.73122.7323,900
Oct 03, 2017122.51122.52122.07122.15122.1515,500
Oct 02, 2017122.61122.95122.25122.28122.2826,300
Sep 29, 2017122.67123.00122.51122.57122.5723,600
Sep 28, 2017121.98122.70121.98122.21122.2129,900
Sep 27, 2017122.63122.75121.32122.08122.0830,500
Sep 26, 2017122.54122.79122.35122.62122.6275,400
Sep 25, 2017121.55122.44121.55122.34122.3420,100
Sep 22, 2017122.30122.30121.46121.65121.6516,600
Sep 21, 2017123.51123.51121.98121.99121.9929,400
Sep 20, 2017124.39124.39122.85123.50123.5015,900
Sep 19, 2017125.81125.81124.77124.81124.819,300
Sep 18, 2017125.52125.76125.40125.66125.6612,300
Sep 15, 2017125.00125.48125.00125.48125.487,100
Sep 15, 20170.637 Dividend
Sep 14, 2017125.64125.64125.24125.50124.869,700
Sep 13, 2017125.74126.15125.72125.72125.087,900
Sep 12, 2017125.59125.89125.53125.76125.128,300
Sep 11, 2017125.04125.65125.04125.46124.8211,900
Sep 08, 2017124.69124.89124.12124.69124.069,800
Sep 07, 2017124.96125.09124.54125.02124.3914,300
Sep 06, 2017124.44124.82124.17124.82124.1914,200
Sep 05, 2017123.95124.37123.62124.30123.6717,200
Sep 01, 2017123.64124.06123.64124.06123.4325,500
Aug 31, 2017123.63123.66123.33123.48122.8521,900
Aug 30, 2017123.39123.91123.33123.71123.085,800
Aug 29, 2017122.93123.50122.93123.35122.728,400
Aug 28, 2017123.60123.63122.67122.99122.3726,800
Aug 25, 2017123.66124.00123.61123.71123.0813,100
Aug 24, 2017125.28125.28123.35123.36122.7385,000
Aug 23, 2017126.05126.05125.49125.68125.048,300
Aug 22, 2017126.04126.25125.76126.16125.529,000
Aug 21, 2017126.01126.57125.90126.30125.665,800
Aug 18, 2017126.00126.14125.86125.98125.348,500
Aug 17, 2017126.70127.31126.09126.11125.4718,800
Aug 16, 2017126.70127.25126.70127.04126.4012,800
Aug 15, 2017126.38126.71126.38126.67126.039,900
Aug 14, 2017125.92126.64125.92126.39125.7511,900
Aug 11, 2017125.12126.02125.12125.56124.928,500
Aug 10, 2017125.50125.67125.17125.19124.5516,500
Aug 09, 2017125.12125.77125.12125.76125.1214,700
Aug 08, 2017125.97126.19125.57125.59124.9517,900
Aug 07, 2017125.33126.32125.33126.28125.6431,900
Aug 04, 2017125.86125.86125.14125.29124.6518,500
Aug 03, 2017125.89126.39125.64125.65125.0128,800
Aug 02, 2017125.76126.00125.21125.98125.3426,600
Aug 01, 2017126.34126.34125.78125.86125.2274,500
Jul 31, 2017126.01126.16125.83126.03125.398,900
Jul 28, 2017126.54126.54125.24126.02125.3827,600
Jul 27, 2017125.74126.58125.74126.58125.9413,400
Jul 26, 2017125.64125.76125.40125.56124.9230,100
Jul 25, 2017124.62125.67124.62125.67125.0320,800
Jul 24, 2017124.64124.69124.42124.55123.9212,000
Jul 21, 2017123.98124.70123.98124.69124.0621,800
Jul 20, 2017124.17124.54124.17124.25123.6216,100
Jul 19, 2017123.85124.14123.66124.12123.4915,000
Jul 18, 2017124.07124.08123.67123.77123.1423,000
Jul 17, 2017123.86124.18123.75124.07123.4418,900
Jul 14, 2017123.26123.92123.26123.92123.2979,800
Jul 13, 2017122.85123.16122.74123.05122.4316,600
Jul 12, 2017122.56123.08122.56122.73122.1111,300
Jul 11, 2017122.40122.45121.83122.06121.4424,500
Jul 10, 2017123.35123.35122.27122.37121.7525,800
Jul 07, 2017123.50123.76123.17123.30122.6725,900
Jul 06, 2017123.93124.00123.38123.38122.7527,300
Jul 05, 2017124.77124.77124.04124.16123.5379,300
Jul 03, 2017124.76125.25124.65124.67124.0444,200
Jun 30, 2017124.83125.20124.73124.74124.11117,800
Jun 29, 2017125.91125.91123.99124.47123.8417,300
Jun 28, 2017125.73126.34125.73125.77125.1315,000
Jun 27, 2017126.50126.50125.35125.35124.7115,400
Jun 26, 2017126.56127.00126.56126.68126.0412,200
Jun 23, 2017126.32126.76126.18126.30125.6611,400
Jun 22, 2017126.75126.75126.19126.21125.5712,000
Jun 21, 2017127.30127.33126.79126.88126.2412,500
Jun 20, 2017128.47128.51127.29127.31126.6613,300
Jun 19, 2017127.57127.96127.33127.96127.3118,000
Jun 16, 2017128.05128.05126.26127.39126.7424,400
Jun 16, 20170.661 Dividend
Jun 15, 2017128.90129.05128.40128.76127.4516,000
Jun 14, 2017129.55130.11129.39129.70128.3818,500
Jun 13, 2017129.00129.27128.30129.19127.8724,800
Jun 12, 2017128.70129.25128.50128.95127.6415,000
Jun 09, 2017128.79128.90128.44128.76127.4520,700
Jun 08, 2017129.73129.73128.52128.78127.478,700
Jun 07, 2017129.89130.06129.61129.73128.4113,800
Jun 06, 2017129.92130.25129.78129.91128.5912,300
Jun 05, 2017130.11130.24129.58130.19128.8619,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...