U.S. Markets closed

Rydex ETF Trust - Guggenheim S&P 500 Equal Weight Utilities ETF (RYU)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
87.14+0.32 (+0.37%)
At close: 3:11PM EDT
People also watch
RHSRYFRGIRTMRCD
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201786.7687.2086.7087.1487.146,200
Jul 20, 201786.3486.8286.2986.8286.827,700
Jul 19, 201785.8086.1385.6286.0786.077,900
Jul 18, 201785.6285.7185.4885.5985.594,800
Jul 17, 201785.1885.4685.0085.4685.464,700
Jul 14, 201785.0785.2885.0785.2385.237,500
Jul 13, 201784.5785.0084.5584.6184.6112,600
Jul 12, 201784.0284.8184.0284.5584.554,800
Jul 11, 201783.5683.6383.3283.4683.467,000
Jul 10, 201783.7184.1083.5583.5683.5645,100
Jul 07, 201783.7484.0583.7083.8583.858,300
Jul 06, 201783.9183.9783.7083.8483.8414,200
Jul 05, 201784.5284.5283.9084.1384.1349,600
Jul 03, 201785.0385.1484.4684.5184.5171,300
Jun 30, 201785.0485.2784.7484.7484.744,400
Jun 29, 201785.3685.3684.6084.8484.8420,900
Jun 28, 201786.5186.5485.8685.8685.866,500
Jun 27, 201787.1087.1086.3186.4186.414,400
Jun 26, 201786.7787.6586.7787.4387.437,000
Jun 23, 201787.0487.1686.6386.6386.632,800
Jun 22, 201787.2787.5087.0287.0287.024,700
Jun 21, 201787.8687.8686.8887.2187.215,500
Jun 20, 201787.9387.9387.7487.9087.904,100
Jun 19, 201788.4088.4087.7587.9887.985,000
Jun 16, 201788.2788.6088.0988.2488.246,700
Jun 16, 20170.636 Dividend
Jun 15, 201788.1588.8988.1588.8988.255,500
Jun 14, 201788.4188.4988.2188.3687.732,200
Jun 13, 201787.7887.9587.4887.9287.297,500
Jun 12, 201787.7788.1187.3187.7787.1411,600
Jun 09, 201787.5287.7387.2087.7387.109,000
Jun 08, 201788.1088.1087.0887.6286.996,700
Jun 07, 201788.0388.3588.0388.3087.672,500
Jun 06, 201788.2388.2388.0188.0387.405,700
Jun 05, 201788.5088.5088.1188.1487.517,900
Jun 02, 201788.6588.6588.2888.5487.9126,600
Jun 01, 201787.5588.4287.4888.4287.7935,800
May 31, 201787.5787.7087.2287.5386.9014,600
May 30, 201786.7487.3486.6687.2086.5816,700
May 26, 201786.9586.9586.5886.6286.003,400
May 25, 201786.6586.9486.2386.9186.293,800
May 24, 201785.8586.3785.8586.3785.7518,600
May 23, 201786.0886.1685.7085.7885.175,200
May 22, 201784.5985.4584.5985.4284.816,200
May 19, 201784.4784.6584.3784.6083.993,600
May 18, 201784.0284.4184.0284.4183.814,400
May 17, 201783.9484.2683.8183.9983.3912,700
May 16, 201784.5584.5584.0184.0183.413,800
May 15, 201784.3484.7784.3484.6784.063,600
May 12, 201784.1184.3384.0884.2583.6510,400
May 11, 201783.9283.9483.6283.8583.255,200
May 10, 201783.8984.1983.8983.9183.3120,700
May 09, 201784.4284.4283.7583.8083.205,300
May 08, 201784.4184.5983.9384.5583.956,100
May 05, 201784.2384.5484.1684.3583.7513,300
May 04, 201783.7883.8883.3883.8183.216,100
May 03, 201784.4384.4383.9683.9683.364,000
May 02, 201784.4184.6184.3084.4183.815,100
May 01, 201784.6584.7984.3684.4483.8443,400
Apr 28, 201785.8785.8784.8685.0784.46262,800
Apr 27, 201785.2485.8885.2485.5184.905,700
Apr 26, 201785.3885.8085.2685.3384.725,200
Apr 25, 201785.2985.5985.2185.5984.988,600
Apr 24, 201785.0685.5784.9085.5284.917,000
Apr 21, 201784.7985.3084.7985.1284.518,700
Apr 20, 201784.9084.9084.2984.8184.2010,700
Apr 19, 201785.8985.8985.0085.1684.554,600
Apr 18, 201785.5385.9285.5385.7885.179,100
Apr 17, 201785.5185.6985.2785.6985.084,200
Apr 13, 201785.2885.5385.0185.2684.6513,200
Apr 12, 201784.9685.5984.7085.5984.9855,000
Apr 11, 201785.2185.2184.6684.9284.312,900
Apr 10, 201784.6985.0084.4384.9184.3016,700
Apr 07, 201785.2585.3884.7184.7384.1218,600
Apr 06, 201785.2285.2284.6385.0684.454,000
Apr 05, 201784.5685.0984.5685.0384.428,400
Apr 04, 201784.2384.9684.2384.6684.0529,000
Apr 03, 201784.3384.3383.7184.3283.7254,600
Mar 31, 201784.0384.6984.0384.1683.56244,900
Mar 30, 201784.2584.2583.8384.0783.4721,400
Mar 29, 201784.6784.7884.2184.5083.903,600
Mar 28, 201784.7184.7284.3584.7284.117,600
Mar 27, 201785.1185.1184.3684.6284.016,000
Mar 24, 201784.8685.2684.8685.0784.463,100
Mar 23, 201785.1185.3384.5084.5083.9011,400
Mar 22, 201784.9984.9984.7884.8384.2222,100
Mar 21, 201783.8484.8183.8484.7284.113,900
Mar 20, 201784.4184.4983.6683.7483.1410,000
Mar 17, 201784.5684.6184.3684.3683.767,900
Mar 17, 20170.69 Dividend
Mar 16, 201785.2985.2984.5384.5783.286,800
Mar 15, 201784.2085.4784.2085.3584.055,700
Mar 14, 201784.0084.0083.6983.8082.525,300
Mar 13, 201783.9784.2583.8284.2282.947,300
Mar 10, 201783.6484.0783.5784.0182.734,700
Mar 09, 201783.4983.6983.2683.2882.0111,800
Mar 08, 201783.9984.0183.1183.3082.0324,200
Mar 07, 201784.5884.7784.3584.3883.094,400
Mar 06, 201785.0785.0784.5884.7883.498,500
Mar 03, 201785.5685.5684.5085.0683.768,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...