U.S. Markets open in 7 hrs 30 mins

Guggenheim S&P 500 Eq Weight Fincl ETF (RYF)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.61-0.25 (-0.64%)
At close: 4:00PM EDT
People also watch
RGIRCDRYTRYHRYU
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201738.7938.7938.5738.6238.6222,800
Jun 21, 201739.2939.2938.8138.8638.8627,400
Jun 20, 201739.4439.5039.2239.2239.2232,200
Jun 19, 201739.4639.6439.4039.5539.5575,500
Jun 16, 201739.3339.3339.1139.2639.2627,700
Jun 16, 20170.14 Dividend
Jun 15, 201739.1939.4339.1839.3839.2432,700
Jun 14, 201739.0039.4138.8339.3639.2237,200
Jun 13, 201739.2539.3039.0739.2439.1064,300
Jun 12, 201738.9639.1738.8239.0338.8925,100
Jun 09, 201738.4938.9938.4938.9338.79272,000
Jun 08, 201737.8238.4937.7638.2838.1418,100
Jun 07, 201737.6537.9037.6537.8237.6929,700
Jun 06, 201737.5537.6037.3837.5337.4019,600
Jun 05, 201737.6537.9537.6537.7337.6056,800
Jun 02, 201737.6837.8537.5237.7137.5871,500
Jun 01, 201737.5937.8937.3637.8637.7326,100
May 31, 201737.5237.5237.0937.4237.29144,600
May 30, 201737.5937.6237.3537.4937.3639,600
May 26, 201737.6637.7437.6037.7037.5726,100
May 25, 201737.6037.7837.5337.7037.5724,400
May 24, 201737.5837.5837.3537.4637.3340,300
May 23, 201737.3137.6237.1537.5037.3713,200
May 22, 201737.2737.3937.1137.2737.1416,900
May 19, 201737.0437.3737.0437.1437.0175,800
May 18, 201736.7537.1136.7236.9036.7777,600
May 17, 201737.3037.4736.6736.7736.6466,400
May 16, 201737.8337.8937.7037.8537.7226,800
May 15, 201737.5137.8737.5137.8237.6952,300
May 12, 201737.5037.5137.3037.4337.3026,900
May 11, 201737.7937.8237.3637.6737.5443,300
May 10, 201737.7637.8937.6937.8737.7454,000
May 09, 201738.0438.1337.7737.8537.7227,700
May 08, 201738.0638.0837.9037.9537.8225,500
May 05, 201738.1838.1837.8938.0237.8841,200
May 04, 201738.1638.3237.9538.0437.9023,800
May 03, 201737.6138.0037.6137.9937.8537,900
May 02, 201737.8337.8337.5837.7037.5744,000
May 01, 201737.7637.9237.6037.7637.63134,200
Apr 28, 201737.9037.9637.5637.5637.433,023,000
Apr 27, 201738.2138.2137.7737.9637.8327,500
Apr 26, 201738.0238.3938.0238.1037.9646,300
Apr 25, 201738.1838.2238.0238.0537.9139,200
Apr 24, 201737.9038.1237.7737.8637.7356,100
Apr 21, 201737.4437.5337.1137.1837.0591,700
Apr 20, 201737.0837.5037.0837.4237.2943,900
Apr 19, 201737.0937.1736.8036.8436.7136,800
Apr 18, 201736.9837.1036.6536.8736.74108,100
Apr 17, 201736.7037.2136.5637.1437.01110,100
Apr 13, 201736.8437.1036.5836.5936.46297,900
Apr 12, 201737.2237.2536.8636.9636.83109,400
Apr 11, 201737.2337.3236.9037.2937.1647,400
Apr 10, 201737.4237.5937.2137.3337.2077,900
Apr 07, 201737.2737.6037.2337.4037.27172,300
Apr 06, 201737.2437.6337.0737.5137.38112,000
Apr 05, 201737.7537.9237.2137.2237.0966,100
Apr 04, 201737.4037.5537.4037.4837.35180,900
Apr 03, 201737.7337.7337.1837.5337.40373,000
Mar 31, 201737.7537.8937.6537.7037.5740,500
Mar 30, 201737.3937.9737.3937.8437.7129,900
Mar 29, 201737.5337.5437.3237.3737.2464,600
Mar 28, 201736.9337.7136.9337.5337.4056,600
Mar 27, 201736.5537.0536.3737.0536.9288,700
Mar 24, 201737.3437.5237.0037.2037.0734,700
Mar 23, 201737.0637.6337.0437.2537.1288,400
Mar 22, 201737.0437.3336.6837.1737.04175,500
Mar 21, 201738.5038.5037.1337.1937.06209,100
Mar 20, 201738.5038.5438.2538.2638.1227,800
Mar 17, 201739.0939.0938.4838.5938.45125,100
Mar 17, 20170.197 Dividend
Mar 16, 201739.3439.3439.0439.1138.7757,800
Mar 15, 201739.0439.2138.8738.9538.62121,900
Mar 14, 201738.9939.0138.6938.9938.6622,500
Mar 13, 201739.0939.1438.9039.0538.7253,500
Mar 10, 201739.2439.2438.7539.0338.7061,000
Mar 09, 201739.0339.2138.8739.0138.6889,200
Mar 08, 201739.2139.3938.9138.9138.58104,000
Mar 07, 201739.0039.0738.8238.9438.6132,700
Mar 06, 201739.1039.1638.8939.0238.6990,600
Mar 03, 201739.2039.3739.1539.2638.9250,600
Mar 02, 201739.8939.8939.1439.1438.8038,400
Mar 01, 201739.5339.9239.5339.8039.4677,800
Feb 28, 201738.8038.8838.6138.8538.5254,200
Feb 27, 201738.8639.0238.8038.9738.6470,800
Feb 24, 201738.7538.8438.6138.8238.4963,200
Feb 23, 201739.0339.0438.7839.0338.7068,900
Feb 22, 201738.9239.0438.8238.9938.6683,000
Feb 21, 201738.9339.1138.8539.0038.6778,200
Feb 17, 201738.6238.8338.5338.8138.4858,600
Feb 16, 201738.9338.9338.6738.8538.5284,800
Feb 15, 201738.7938.9738.5538.9138.58136,200
Feb 14, 201738.1438.6738.1438.6138.28136,800
Feb 13, 201737.9638.3737.9638.2037.8773,000
Feb 10, 201737.7537.9037.6737.7837.46107,000
Feb 09, 201737.2537.6537.2537.6137.2991,500
Feb 08, 201737.4337.4336.9937.1336.8177,200
Feb 07, 201737.6737.6837.3637.4237.1080,200
Feb 06, 201737.3937.6537.3637.4737.1553,300
Feb 03, 201737.4837.6037.2337.5137.19112,700
Feb 02, 201736.9037.1536.7236.9136.59112,000
*Close price adjusted for dividends and splits.
Loading more data...