Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,471.23 +2,203.96 (+3.60%) CMC Crypto 200
1,314.29 +428.75 (+48.42%)
Guggenheim Risk Managed Real Estate Fund (GURAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 16 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 15 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 12 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 11 Apr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 10 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 09 Apr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 08 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 05 Apr 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 04 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 03 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 02 Apr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 01 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 28 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 27 Mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 26 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 25 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 22 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 21 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 20 Mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 19 Mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 18 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 15 Mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 14 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 13 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 12 Mar 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 11 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 08 Mar 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 07 Mar 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 05 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 04 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 01 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 29 Feb 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 28 Feb 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 27 Feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 26 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 23 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 22 Feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 21 Feb 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 20 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 16 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 15 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 14 Feb 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 13 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 12 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 09 Feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 08 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 07 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 06 Feb 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 05 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 02 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 01 Feb 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 31 Jan 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 30 Jan 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 29 Jan 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 26 Jan 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 25 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 24 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 23 Jan 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 22 Jan 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 19 Jan 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 18 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 17 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 16 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 12 Jan 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 11 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 10 Jan 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 09 Jan 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 08 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 05 Jan 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 04 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 03 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 02 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 29 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 29 Dec 2023 | 0.233 Dividend | |||||
| 28 Dec 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.22 | - |
| 27 Dec 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 31.98 | - |
| 26 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.84 | - |
| 22 Dec 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.58 | - |
| 21 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.47 | - |
| 20 Dec 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 31.21 | - |
| 19 Dec 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.69 | - |
| 18 Dec 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.41 | - |
| 15 Dec 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.52 | - |
| 14 Dec 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.02 | - |
| 13 Dec 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.14 | - |
| 12 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.01 | - |
| 11 Dec 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.01 | - |
| 08 Dec 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 29.86 | - |
| 07 Dec 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 29.83 | - |
| 06 Dec 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.75 | - |
| 05 Dec 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.89 | - |
| 04 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.12 | - |
| 01 Dec 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.89 | - |
| 30 Nov 2023 | 29.38 | 29.38 | 29.38 | 29.38 | 29.17 | - |
| 29 Nov 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 28.84 | - |
| 28 Nov 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.71 | - |
| 27 Nov 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.59 | - |
| *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.