Friday, 29 March 2024
Guggenheim Multi-Factor Large Cap ETF
Date | Open | High | Low | Close | Volume |
20/02/19 | 27.29 | 27.32 | 27.22 | 27.32 | 1,700 |
19/02/19 | 27.09 | 27.15 | 27.09 | 27.15 | 200 |
15/02/19 | 27.03 | 27.07 | 27.02 | 27.07 | 300 |
14/02/19 | 26.78 | 26.78 | 26.78 | 26.78 | 0 |
13/02/19 | 26.80 | 26.80 | 26.80 | 26.80 | 0 |
12/02/19 | 26.69 | 26.69 | 26.69 | 26.69 | 0 |
11/02/19 | 26.37 | 26.37 | 26.37 | 26.37 | 0 |
08/02/19 | 26.36 | 26.36 | 26.36 | 26.36 | 0 |
07/02/19 | 26.36 | 26.46 | 26.36 | 26.46 | 100 |
06/02/19 | 26.56 | 26.60 | 26.56 | 26.60 | 200 |
05/02/19 | 26.55 | 26.59 | 26.55 | 26.59 | 2,000 |
04/02/19 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
01/02/19 | 26.38 | 26.38 | 26.38 | 26.38 | 0 |
31/01/19 | 26.08 | 26.30 | 26.08 | 26.30 | 400 |
30/01/19 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
29/01/19 | 25.84 | 25.84 | 25.84 | 25.84 | 0 |
28/01/19 | 25.64 | 25.64 | 25.64 | 25.64 | 0 |
25/01/19 | 25.77 | 25.77 | 25.77 | 25.77 | 0 |
24/01/19 | 25.64 | 25.64 | 25.64 | 25.64 | 0 |
23/01/19 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
22/01/19 | 25.43 | 25.43 | 25.43 | 25.43 | 0 |
18/01/19 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
17/01/19 | 25.32 | 25.47 | 25.32 | 25.47 | 100 |
16/01/19 | 25.26 | 25.32 | 25.26 | 25.32 | 100 |
15/01/19 | 25.14 | 25.25 | 25.14 | 25.25 | 100 |
14/01/19 | 25.04 | 25.05 | 25.04 | 25.05 | 100 |
11/01/19 | 25.02 | 25.17 | 25.02 | 25.17 | 100 |
10/01/19 | 25.04 | 25.12 | 25.04 | 25.12 | 100 |
09/01/19 | 25.02 | 25.03 | 24.96 | 24.96 | 200 |
08/01/19 | 24.56 | 24.75 | 24.53 | 24.75 | 2,100 |
07/01/19 | 24.35 | 24.53 | 24.35 | 24.53 | 300 |
04/01/19 | 24.01 | 24.29 | 24.01 | 24.29 | 400 |
03/01/19 | 23.60 | 23.60 | 23.56 | 23.56 | 200 |
02/01/19 | 23.91 | 24.08 | 23.91 | 24.08 | 500 |
31/12/18 | 24.07 | 24.07 | 24.02 | 24.02 | 1,000 |
28/12/18 | 23.94 | 23.94 | 23.87 | 23.87 | 100 |
27/12/18 | 23.35 | 23.85 | 23.32 | 23.85 | 1,100 |
26/12/18 | 22.62 | 23.70 | 22.62 | 23.70 | 100 |
24/12/18 | 22.68 | 22.68 | 22.68 | 22.68 | 0 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |