Guggenheim Risk Managed Real Estt P (GURPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 13 Jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 12 Jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 11 Jun 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 10 Jun 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 07 Jun 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 06 Jun 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 05 Jun 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 04 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 03 Jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 31 May 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 30 May 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 29 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 28 May 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 24 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 23 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 22 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 21 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 20 May 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 17 May 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 16 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 15 May 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 14 May 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 13 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 10 May 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 09 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 08 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 07 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 06 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 03 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 02 May 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 01 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 30 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 29 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 26 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 25 Apr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 24 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 23 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 22 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 19 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 18 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 17 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 16 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 15 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 12 Apr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 11 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 10 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 09 Apr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 08 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 05 Apr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 04 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 03 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 02 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 01 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 28 Mar 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 27 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 26 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 25 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 22 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 21 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 20 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 19 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 18 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 15 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 14 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 13 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 12 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 11 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 07 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 06 Mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 05 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 04 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 29 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 28 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 27 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 26 Feb 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 23 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 22 Feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 21 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 20 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 16 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 15 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 14 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 13 Feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 12 Feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 09 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 08 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 07 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 06 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 05 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 02 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 01 Feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 31 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 30 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 29 Jan 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 26 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 25 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.