Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
Rydex Real Estate H (RYHRX)
37.32
-1.70
(-4.36%)
At close: 8:02:11 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Apr 3, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Apr 2, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Apr 1, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 31, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Mar 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Mar 27, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Mar 26, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Mar 25, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Mar 24, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| Mar 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Mar 20, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Mar 19, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 18, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Mar 17, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Mar 14, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Mar 13, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 12, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Mar 11, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Mar 10, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Mar 7, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Mar 6, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Mar 5, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Mar 4, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Mar 3, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Feb 28, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Feb 27, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Feb 26, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Feb 25, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| Feb 24, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 21, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Feb 20, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Feb 19, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Feb 18, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Feb 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 13, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 12, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Feb 11, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Feb 10, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Feb 7, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Feb 6, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Feb 5, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Feb 4, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Feb 3, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Jan 31, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Jan 30, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Jan 29, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Jan 28, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Jan 27, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Jan 24, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Jan 23, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Jan 22, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Jan 21, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Jan 17, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jan 16, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| Jan 15, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jan 14, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Jan 13, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Jan 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 8, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Jan 7, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Jan 6, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Jan 3, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Jan 2, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Dec 31, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Dec 30, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Dec 27, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Dec 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 24, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Dec 23, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Dec 20, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Dec 19, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Dec 18, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Dec 17, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Dec 16, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Dec 13, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Dec 12, 2024 | 0.32 Dividend | |||||
| Dec 12, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Dec 11, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.65 | - |
| Dec 10, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.73 | - |
| Dec 9, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.30 | - |
| Dec 6, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.16 | - |
| Dec 5, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.15 | - |
| Dec 4, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.32 | - |
| Dec 3, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.40 | - |
| Dec 2, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.63 | - |
| Nov 29, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.14 | - |
| Nov 27, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.38 | - |
| Nov 26, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.11 | - |
| Nov 25, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 42.96 | - |
| Nov 22, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.40 | - |
| Nov 21, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.03 | - |
| Nov 20, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.69 | - |
| Nov 19, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.75 | - |
| Nov 18, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.52 | - |
| Nov 15, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.32 | - |
| Nov 14, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.32 | - |
| Nov 13, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.77 | - |
| Nov 12, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.61 | - |
| Nov 11, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.20 | - |
| Nov 8, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.33 | - |
| Nov 7, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.80 | - |
| Nov 6, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.32 | - |
| Nov 5, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | - |
| Nov 4, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.34 | - |
| Nov 1, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.88 | - |
| Oct 31, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.34 | - |
| Oct 30, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | - |
| Oct 29, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.91 | - |
| Oct 28, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.21 | - |
| Oct 25, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.06 | - |
| Oct 24, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.50 | - |
| Oct 23, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.40 | - |
| Oct 22, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.14 | - |
| Oct 21, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.11 | - |
| Oct 18, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | - |
| Oct 17, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.61 | - |
| Oct 16, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 42.86 | - |
| Oct 15, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.41 | - |
| Oct 14, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 41.92 | - |
| Oct 11, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.67 | - |
| Oct 10, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.24 | - |
| Oct 9, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.52 | - |
| Oct 8, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.51 | - |
| Oct 7, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | - |
| Oct 4, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.84 | - |
| Oct 3, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.98 | - |
| Oct 2, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.27 | - |
| Oct 1, 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.49 | - |
| Sep 30, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.80 | - |
| Sep 27, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.56 | - |
| Sep 26, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.48 | - |
| Sep 25, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.80 | - |
| Sep 24, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.15 | - |
| Sep 23, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.12 | - |
| Sep 20, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.73 | - |
| Sep 19, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 42.91 | - |
| Sep 18, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.80 | - |
| Sep 17, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.79 | - |
| Sep 16, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.10 | - |
| Sep 13, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 42.94 | - |
| Sep 12, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.36 | - |
| Sep 11, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.04 | - |
| Sep 10, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.02 | - |
| Sep 9, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.49 | - |
| Sep 6, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.14 | - |
| Sep 5, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.25 | - |
| Sep 4, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.36 | - |
| Sep 3, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.28 | - |
| Aug 30, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.39 | - |
| Aug 29, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.02 | - |
| Aug 28, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.14 | - |
| Aug 27, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.28 | - |
| Aug 26, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.24 | - |
| Aug 23, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.23 | - |
| Aug 22, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.36 | - |
| Aug 21, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.23 | - |
| Aug 20, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.00 | - |
| Aug 19, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.05 | - |
| Aug 16, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.68 | - |
| Aug 15, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.69 | - |
| Aug 14, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.64 | - |
| Aug 13, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.56 | - |
| Aug 12, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.15 | - |
| Aug 9, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.54 | - |
| Aug 8, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.37 | - |
| Aug 7, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.94 | - |
| Aug 6, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.26 | - |
| Aug 5, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.42 | - |
| Aug 2, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.57 | - |
| Aug 1, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.71 | - |
| Jul 31, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.45 | - |
| Jul 30, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.69 | - |
| Jul 29, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.37 | - |
| Jul 26, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.20 | - |
| Jul 25, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.45 | - |
| Jul 24, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | - |
| Jul 23, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.18 | - |
| Jul 22, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.16 | - |
| Jul 19, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 38.78 | - |
| Jul 18, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.87 | - |
| Jul 17, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.23 | - |
| Jul 16, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.01 | - |
| Jul 15, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.47 | - |
| Jul 12, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.15 | - |
| Jul 11, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.82 | - |
| Jul 10, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.82 | - |
| Jul 9, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | - |
| Jul 8, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.51 | - |
| Jul 5, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.41 | - |
| Jul 3, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.37 | - |
| Jul 2, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.35 | - |
| Jul 1, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.19 | - |
| Jun 28, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.62 | - |
| Jun 27, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.28 | - |
| Jun 26, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.95 | - |
| Jun 25, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.04 | - |
| Jun 24, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.50 | - |
| Jun 21, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.25 | - |
| Jun 20, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.14 | - |
| Jun 18, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.21 | - |
| Jun 17, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.06 | - |
| Jun 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.15 | - |
| Jun 13, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.18 | - |
| Jun 12, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.06 | - |
| Jun 11, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.65 | - |
| Jun 10, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.80 | - |
| Jun 7, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.77 | - |
| Jun 6, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.09 | - |
| Jun 5, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.02 | - |
| Jun 4, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.07 | - |
| Jun 3, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.84 | - |
| May 31, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.89 | - |
| May 30, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.24 | - |
| May 29, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.71 | - |
| May 28, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.07 | - |
| May 24, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.34 | - |
| May 23, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.32 | - |
| May 22, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.07 | - |
| May 21, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.36 | - |
| May 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.39 | - |
| May 17, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.62 | - |
| May 16, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.63 | - |
| May 15, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.72 | - |
| May 14, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.31 | - |
| May 13, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.03 | - |
| May 10, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.91 | - |
| May 9, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.95 | - |
| May 8, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.35 | - |
| May 7, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.66 | - |
| May 6, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.45 | - |
| May 3, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.35 | - |
| May 2, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.19 | - |
| May 1, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.74 | - |
| Apr 30, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.73 | - |
| Apr 29, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.29 | - |
| Apr 26, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.90 | - |
| Apr 25, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 34.87 | - |
| Apr 24, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.12 | - |
| Apr 23, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.06 | - |
| Apr 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.71 | - |
| Apr 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.39 | - |
| Apr 18, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.20 | - |
| Apr 17, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.16 | - |
| Apr 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | - |
| Apr 15, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.83 | - |
| Apr 12, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.40 | - |
| Apr 11, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 35.82 | - |
| Apr 10, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.70 | - |
| Apr 9, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.20 | - |
| Apr 8, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.70 | - |
| Apr 5, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.17 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CLDIX Calvert Core Bond I
15.91
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
GMOLX GMO Opportunistic Income Fund
24.41
+0.08%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
GAAAX GMO Opportunistic Income R6
24.37
+0.08%
GBATX GMO Strategic Opportunities Allc III
16.07
-3.89%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
HFSAX Hundredfold Select Alternative Inv
23.54
-0.68%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
FGTZX Franklin Growth Allocation Advisor
18.64
-4.90%
FTGMX Franklin Growth Allocation R6
18.63
-4.90%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
NSRKX Northern World Selection Index K
20.07
-5.77%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
NSRIX Northern World Selection Index I
20.06
-5.73%
ECEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
28.80
-5.42%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
31.59
-5.42%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
GMCDX GMO Emerging Country Debt Fund
19.91
-1.48%
GMDFX GMO Emerging Country Debt Fund
19.87
-1.49%
GMOQX GMO Emerging Country Debt Fund
19.85
-1.49%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
TEBRX Teberg
21.05
-5.27%
TGVOX TCW Relative Value Mid Cap I
24.24
-6.01%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
TGVNX TCW Relative Value Mid Cap N
23.34
-6.00%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%