Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.07 +5.33 (+0.10%) Dow
38,872.86 +20.59 (+0.05%) Nasdaq
16,336.38 -12.86 (-0.08%) Bitcoin USD
63,181.03 -131.42 (-0.21%) CMC Crypto 200
1,307.73 -57.40 (-4.20%)
Guggenheim Managed Futures Strategy Fund (RYMTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 03 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 02 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 01 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 30 Apr 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 29 Apr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 26 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 25 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 24 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 23 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 19 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 18 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 17 Apr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 16 Apr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 15 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 12 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 11 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 10 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 09 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 08 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 05 Apr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 04 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Apr 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 02 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 01 Apr 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 28 Mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 27 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 26 Mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 25 Mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 22 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 21 Mar 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 20 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 19 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 18 Mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 15 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 14 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 13 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 12 Mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 11 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 08 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 07 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 06 Mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 05 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 04 Mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 01 Mar 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 29 Feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 28 Feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 27 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 26 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 23 Feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 Feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 21 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 20 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 16 Feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 15 Feb 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 14 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 13 Feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 Feb 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 09 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 08 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 07 Feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 06 Feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 05 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 02 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 01 Feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 31 Jan 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 30 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 29 Jan 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 26 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 25 Jan 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 24 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 23 Jan 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 22 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 19 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 18 Jan 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 17 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 16 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 12 Jan 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 11 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 10 Jan 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 09 Jan 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 05 Jan 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 04 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 03 Jan 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 02 Jan 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 29 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 28 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 27 Dec 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 26 Dec 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 22 Dec 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 21 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 20 Dec 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 19 Dec 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 18 Dec 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 Dec 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 14 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 14 Dec 2023 | 0.212 Dividend | |||||
| *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.