RYT - Guggenheim S&P 500 Eq Wt Technology ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018153.82154.00153.21153.98153.9849,000
Jan 18, 2018153.01153.72152.94153.30153.3032,300
Jan 17, 2018151.67153.36151.41153.13153.1327,100
Jan 16, 2018152.29152.68150.19150.84150.8442,800
Jan 12, 2018150.50151.82150.50151.55151.5565,700
Jan 11, 2018149.68150.40149.44150.36150.3634,800
Jan 10, 2018149.24149.39148.64149.37149.3751,000
Jan 09, 2018150.41150.54149.49149.89149.8953,500
Jan 08, 2018149.49150.39149.20150.27150.27154,000
Jan 05, 2018148.44149.24148.22149.21149.2138,300
Jan 04, 2018147.37148.11147.17147.80147.8083,600
Jan 03, 2018145.20146.61145.20146.61146.6199,800
Jan 02, 2018143.50144.69143.27144.69144.69386,900
Dec 29, 2017144.05144.26142.91142.96142.96345,700
Dec 28, 2017144.20144.20143.60143.98143.9831,400
Dec 27, 2017143.58144.02143.58143.75143.7530,100
Dec 26, 2017143.50143.60143.04143.46143.4632,200
Dec 22, 2017144.38144.38143.89144.09144.0951,700
Dec 21, 2017145.47145.56144.37144.42144.4231,300
Dec 20, 2017146.08146.08144.74145.21145.2132,500
Dec 19, 2017145.70145.82145.07145.31145.3140,600
Dec 18, 2017145.34145.87145.28145.81145.8161,200
Dec 15, 2017143.07144.30142.60144.04144.04117,400
Dec 15, 20170.414 Dividend
Dec 14, 2017143.33143.77142.93142.96142.5537,100
Dec 13, 2017143.66144.15143.21143.25142.8433,400
Dec 12, 2017143.38143.88142.96143.31142.8937,300
Dec 11, 2017142.95143.60142.95143.58143.1661,300
Dec 08, 2017143.49143.75142.77142.93142.5234,300
Dec 07, 2017141.69142.68141.69142.61142.2030,300
Dec 06, 2017140.27141.56140.27141.43141.0243,800
Dec 05, 2017140.56142.33139.81140.83140.4260,500
Dec 04, 2017143.79143.96140.61140.68140.27121,200
Dec 01, 2017143.19143.61140.46143.06142.65110,800
Nov 30, 2017143.34144.40143.11143.92143.5055,400
Nov 29, 2017146.06146.06142.00142.80142.3990,300
Nov 28, 2017145.77146.47145.70146.27145.8531,500
Nov 27, 2017145.66145.69145.18145.47145.0539,200
Nov 24, 2017145.43146.13145.43146.09145.676,400
Nov 22, 2017145.86145.86145.11145.19144.7721,200
Nov 21, 2017145.62146.23145.53146.08145.6633,600
Nov 20, 2017144.21145.11144.21144.94144.5245,100
Nov 17, 2017144.62144.64143.84144.06143.6460,200
Nov 16, 2017143.11144.93143.11144.65144.2334,200
Nov 15, 2017142.66142.67141.61142.17141.7643,300
Nov 14, 2017142.54143.21142.33143.21142.8034,300
Nov 13, 2017142.33142.97142.33142.83142.4238,600
Nov 10, 2017142.31142.88142.12142.86142.4532,600
Nov 09, 2017142.94143.00141.39142.51142.1033,200
Nov 08, 2017143.26144.06142.68144.03143.6132,200
Nov 07, 2017143.49143.49142.74143.16142.7533,000
Nov 06, 2017143.00143.49142.85143.49143.0767,200
Nov 03, 2017142.40142.71141.95142.71142.3044,000
Nov 02, 2017142.00142.18141.32142.12141.7126,000
Nov 01, 2017143.09143.12141.36142.04141.63208,900
Oct 31, 2017142.00142.61141.71142.49142.0876,300
Oct 30, 2017141.31141.90141.12141.70141.2938,800
Oct 27, 2017141.31142.19140.88142.05141.6430,200
Oct 26, 2017140.75141.02140.59140.73140.3223,500
Oct 25, 2017140.56141.07139.41140.32139.9130,400
Oct 24, 2017140.66141.21140.56141.01140.6028,500
Oct 23, 2017141.05141.23140.34140.51140.1020,800
Oct 20, 2017140.00140.68140.00140.37139.9621,200
Oct 19, 2017138.38139.21137.66139.21138.8123,300
Oct 18, 2017139.02139.34138.52139.09138.6921,500
Oct 17, 2017138.97138.97138.39138.56138.1623,000
Oct 16, 2017139.33139.33138.70139.02138.6227,100
Oct 13, 2017138.74139.34138.74138.92138.5242,100
Oct 12, 2017137.84138.58137.84138.24137.8419,400
Oct 11, 2017137.64137.98137.64137.98137.5820,200
Oct 10, 2017138.07138.07137.16137.78137.3873,200
Oct 09, 2017137.51137.83137.35137.55137.1537,800
Oct 06, 2017136.71137.42136.65137.41137.0148,100
Oct 05, 2017136.59137.05136.27137.00136.6049,300
Oct 04, 2017135.85136.26135.49136.26135.8752,000
Oct 03, 2017135.87136.04135.60136.01135.6286,200
Oct 02, 2017135.41136.04135.17135.74135.35173,800
Sep 29, 2017134.30135.05134.29135.03134.6455,800
Sep 28, 2017133.77134.19133.43134.19133.8029,900
Sep 27, 2017133.26134.43133.18134.02133.6332,600
Sep 26, 2017133.07133.31132.25132.42132.0430,100
Sep 25, 2017133.56133.56131.71132.31131.9322,000
Sep 22, 2017133.01134.02133.01133.97133.5822,300
Sep 21, 2017133.40133.55132.95133.25132.8628,800
Sep 20, 2017134.07134.07132.48133.63133.2428,900
Sep 19, 2017134.04134.39133.76134.17133.7824,000
Sep 18, 2017133.43134.16133.43133.85133.4623,100
Sep 15, 2017132.63133.20132.55133.18132.7926,600
Sep 15, 20170.297 Dividend
Sep 14, 2017132.65133.35132.33133.04132.3642,100
Sep 13, 2017133.12133.16132.79133.04132.3637,400
Sep 12, 2017133.22133.53132.85133.53132.8521,300
Sep 11, 2017131.72132.94131.72132.83132.1520,300
Sep 08, 2017131.52131.52130.80130.80130.1328,600
Sep 07, 2017131.55131.82131.25131.71131.0417,100
Sep 06, 2017131.48131.53130.70131.24130.57164,400
Sep 05, 2017131.71131.90130.07131.05130.38246,600
Sep 01, 2017132.21132.52131.95132.10131.4224,700
Aug 31, 2017131.36132.07131.35131.97131.29450,900
Aug 30, 2017129.92131.11129.88131.05130.3858,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...