Historical Prices for RYDEX ETF TRUST (RYF)

Historical Prices for RYDEX ETF TRUST
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 44.77 44.8501 44.7 44.7 21411 44.7
Aug 22, 2016 44.54 44.644 44.45 44.6006 10136 44.6006
Aug 19, 2016 44.59 44.628 44.427 44.57 7240 44.57
Aug 18, 2016 44.6 44.75 44.5497 44.66 8936 44.66
Aug 17, 2016 44.52 44.6881 44.39 44.66 25408 44.66
Aug 16, 2016 44.63 44.68 44.52 44.52 18800 44.52
Aug 15, 2016 44.54 44.8 44.54 44.77 18547 44.77
Aug 12, 2016 44.41 44.5599 44.36 44.48 42555 44.48
Aug 11, 2016 44.75 44.75 44.5335 44.58 5158 44.58
Aug 10, 2016 44.8348 44.91 44.52 44.59 46049 44.59
Aug 09, 2016 44.92 44.975 44.82 44.91 8164 44.91
Aug 08, 2016 44.93 44.9594 44.82 44.88 18828 44.88
Aug 05, 2016 44.42 44.823 44.42 44.8 8399 44.8
Aug 04, 2016 44.19 44.3 44.04 44.12 11760 44.12
Aug 03, 2016 43.92 44.278 43.92 44.24 9041 44.24
Aug 02, 2016 44.3 44.3 43.7972 43.89 17534 43.89
Aug 01, 2016 44.47 44.68 44.313 44.38 9504 44.38
Jul 29, 2016 44.551 44.606 44.4 44.52 8695 44.52
Jul 28, 2016 44.19 44.51 44.1 44.48 6879 44.48
Jul 27, 2016 44.27 44.3386 44.11 44.25 138305 44.25