Singapore markets open in 5 hours 7 minutes

Guggenheim Small Cap Value P (SSUPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.78-0.23 (-1.44%)
As of 08:05AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024------
29 May 202415.7815.7815.7815.7815.78-
28 May 202416.0116.0116.0116.0116.01-
24 May 202416.0616.0616.0616.0616.06-
23 May 202415.9415.9415.9415.9415.94-
22 May 202416.1916.1916.1916.1916.19-
21 May 202416.3116.3116.3116.3116.31-
20 May 202416.3116.3116.3116.3116.31-
17 May 202416.3416.3416.3416.3416.34-
16 May 202416.3016.3016.3016.3016.30-
15 May 202416.3716.3716.3716.3716.37-
14 May 202416.2816.2816.2816.2816.28-
13 May 202416.1616.1616.1616.1616.16-
10 May 202416.2116.2116.2116.2116.21-
09 May 202416.2316.2316.2316.2316.23-
08 May 202416.0516.0516.0516.0516.05-
07 May 202416.0816.0816.0816.0816.08-
06 May 202416.0016.0016.0016.0016.00-
03 May 202415.8415.8415.8415.8415.84-
02 May 202415.6915.6915.6915.6915.69-
01 May 202415.4915.4915.4915.4915.49-
30 Apr 202415.4715.4715.4715.4715.47-
29 Apr 202415.8015.8015.8015.8015.80-
26 Apr 202415.6915.6915.6915.6915.69-
25 Apr 202415.5915.5915.5915.5915.59-
24 Apr 202415.6815.6815.6815.6815.68-
23 Apr 202415.7015.7015.7015.7015.70-
22 Apr 202415.5315.5315.5315.5315.53-
19 Apr 202415.4215.4215.4215.4215.42-
18 Apr 202415.2815.2815.2815.2815.28-
17 Apr 202415.2815.2815.2815.2815.28-
16 Apr 202415.3715.3715.3715.3715.37-
15 Apr 202415.4715.4715.4715.4715.47-
12 Apr 202415.6315.6315.6315.6315.63-
11 Apr 202415.8715.8715.8715.8715.87-
10 Apr 202415.8615.8615.8615.8615.86-
09 Apr 202416.2416.2416.2416.2416.24-
08 Apr 202416.1716.1716.1716.1716.17-
05 Apr 202416.1116.1116.1116.1116.11-
04 Apr 202416.0216.0216.0216.0216.02-
03 Apr 202416.1116.1116.1116.1116.11-
02 Apr 202416.0216.0216.0216.0216.02-
01 Apr 202416.2116.2116.2116.2116.21-
28 Mar 202416.3516.3516.3516.3516.35-
27 Mar 202416.2316.2316.2316.2316.23-
26 Mar 202415.8615.8615.8615.8615.86-
25 Mar 202415.8815.8815.8815.8815.88-
22 Mar 202415.9015.9015.9015.9015.90-
21 Mar 202416.0516.0516.0516.0516.05-
20 Mar 202415.8815.8815.8815.8815.88-
19 Mar 202415.6415.6415.6415.6415.64-
18 Mar 202415.5215.5215.5215.5215.52-
15 Mar 202415.6215.6215.6215.6215.62-
14 Mar 202415.5715.5715.5715.5715.57-
13 Mar 202415.7615.7615.7615.7615.76-
12 Mar 202415.7815.7815.7815.7815.78-
11 Mar 202415.8115.8115.8115.8115.81-
08 Mar 202415.8915.8915.8915.8915.89-
07 Mar 202415.9015.9015.9015.9015.90-
06 Mar 202415.8215.8215.8215.8215.82-
05 Mar 202415.7415.7415.7415.7415.74-
04 Mar 202415.7615.7615.7615.7615.76-
01 Mar 202415.7315.7315.7315.7315.73-
29 Feb 202415.6315.6315.6315.6315.63-
28 Feb 202415.5815.5815.5815.5815.58-
27 Feb 202415.6215.6215.6215.6215.62-
26 Feb 202415.5115.5115.5115.5115.51-
23 Feb 202415.5415.5415.5415.5415.54-
22 Feb 202415.5315.5315.5315.5315.53-
21 Feb 202415.4915.4915.4915.4915.49-
20 Feb 202415.4115.4115.4115.4115.41-
16 Feb 202415.5415.5415.5415.5415.54-
15 Feb 202415.6515.6515.6515.6515.65-
14 Feb 202415.3215.3215.3215.3215.32-
13 Feb 202415.0915.0915.0915.0915.09-
12 Feb 202415.5615.5615.5615.5615.56-
09 Feb 202415.3315.3315.3315.3315.33-
08 Feb 202415.2415.2415.2415.2415.24-
07 Feb 202415.1115.1115.1115.1115.11-
06 Feb 202415.1615.1615.1615.1615.16-
05 Feb 202415.0815.0815.0815.0815.08-
02 Feb 202415.2815.2815.2815.2815.28-
01 Feb 202415.3615.3615.3615.3615.36-
31 Jan 202415.2515.2515.2515.2515.25-
30 Jan 202415.5715.5715.5715.5715.57-
29 Jan 202415.6115.6115.6115.6115.61-
26 Jan 202415.4515.4515.4515.4515.45-
25 Jan 202415.4215.4215.4215.4215.42-
24 Jan 202415.2615.2615.2615.2615.26-
23 Jan 202415.3115.3115.3115.3115.31-
22 Jan 202415.3715.3715.3715.3715.37-
19 Jan 202415.1515.1515.1515.1515.15-
18 Jan 202415.0115.0115.0115.0115.01-
17 Jan 202414.9014.9014.9014.9014.90-
16 Jan 202415.0215.0215.0215.0215.02-
12 Jan 202415.1915.1915.1915.1915.19-
11 Jan 202415.2215.2215.2215.2215.22-
10 Jan 202415.3015.3015.3015.3015.30-
09 Jan 202415.3315.3315.3315.3315.33-
08 Jan 202415.5115.5115.5115.5115.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...