Guggenheim Enhanced Short Dur ETF (GSY)
Peak: -0.04%   12m: 2.9%   6m: 1.61%   ytd: 2.55%   div: 2.92%   beta: -0.003   alpha: 0.025   s: 2.57 (98.54)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1450.4550.4550.4650.4300300,972-0.0030.0252.57
2019-10-1150.4750.4550.4750.4500268,307-0.0030.0242.582
2019-10-1050.4750.4650.4750.4600214,600-0.0030.0252.59
2019-10-0950.4650.4750.4750.4600803,363-0.0030.0252.602
2019-10-0850.4750.4750.4750.4600750,580-0.0030.0252.594
2019-10-0750.4750.4750.4750.4500357,453-0.0030.0252.586
2019-10-0450.4750.4750.4850.4500580,675-0.0030.0252.599
2019-10-0350.4350.4550.4650.4300553,902-0.0030.0252.591
2019-10-0250.4250.4350.4450.4200566,130-0.0030.0242.589
2019-10-0150.4150.4250.4350.4001,217,461-0.0030.0242.575
2019-09-3050.450.4150.4150.400256,100-0.0030.0242.585
2019-09-2750.3950.450.450.3800224,651-0.0030.0242.582
2019-09-2650.3950.3850.3950.3800348,423-0.0030.0242.563
2019-09-2550.3950.450.450.3900318,817-0.0030.0242.57
2019-09-2450.3750.3850.3950.3700288,750-0.0030.0242.573
2019-09-2350.3850.3750.3850.360.2090399,800-0.0030.0242.569
2019-09-2050.3550.3750.3750.3500271,700-0.0030.0242.553
2019-09-1950.3450.3650.3650.3400229,900-0.0030.0242.566
2019-09-1850.3450.3550.3550.3400231,500-0.0030.0242.557
2019-09-1750.3350.3350.3450.3200303,500-0.0030.0242.549
2019-09-1650.3250.3250.3350.3200290,100-0.0030.0242.545
2019-09-1350.3350.3250.3450.3200535,800-0.0030.0242.553
2019-09-1250.3350.3450.3450.3200536,600-0.0030.0242.571
2019-09-1150.3250.3350.3450.3200349,100-0.0030.0242.573
2019-09-1050.3550.3350.3550.3300639,900-0.0030.0242.581
2019-09-0950.3450.3550.3550.3400341,800-0.0030.0242.578
2019-09-0650.3350.3450.3450.3300271,800-0.0030.0242.569
2019-09-0550.3350.3350.3450.3300352,400-0.0030.0242.566
2019-09-0450.3450.3350.3450.3200627,300-0.0030.0242.569
2019-09-0350.3250.3350.3350.32001,135,300-0.0030.0242.582
2019-08-3050.3150.3250.3250.300259,700-0.0030.0242.579
2019-08-2950.3250.3150.3250.3100326,300-0.0030.0242.562
2019-08-2850.3150.350.3150.300385,600-0.0030.0242.564
2019-08-2750.2850.2950.350.2800311,600-0.0030.0242.567
2019-08-2650.2950.2850.350.2800533,300-0.0030.0242.569
2019-08-2350.2750.2950.2950.2700466,500-0.0030.0242.593
2019-08-2250.2850.2850.2850.2600567,400-0.0030.0242.574
2019-08-2150.2850.2850.2850.2700636,100-0.0030.0242.588
2019-08-2050.2850.2850.2950.2700238,700-0.0030.0242.596
2019-08-1950.2850.2850.2850.270.10101,361,400-0.0030.0242.588
2019-08-1650.2550.2650.2650.2500513,500-0.0030.0242.601
2019-08-1550.2350.2550.2650.2300395,400-0.0030.0242.598
2019-08-1450.2350.2350.2450.2200612,400-0.0030.0242.579
2019-08-1350.2350.2550.2550.2300392,900-0.0040.0242.598
2019-08-1250.2350.2350.2350.2200261,500-0.0040.0242.595
2019-08-0950.2250.2350.2450.2200286,000-0.0040.0242.598
2019-08-0850.2250.2250.2350.2200637,200-0.0040.0242.606
2019-08-0750.2150.2350.2450.2100422,900-0.0040.0242.62
2019-08-0650.2250.2350.2350.2200310,500-0.0040.0242.601
2019-08-0550.1950.2250.2250.1900359,700-0.0040.0242.604
2019-08-0250.1950.2150.2150.1900299,300-0.0040.0242.596
2019-08-0150.1550.1850.1850.1500456,900-0.0040.0242.577
2019-07-3150.1750.1650.1850.1600779,400-0.0040.0242.584
2019-07-3050.1650.1650.1650.1500210,700-0.0040.0242.57
2019-07-2950.1550.1550.1550.1400392,600-0.0040.0242.567
2019-07-2650.1450.1550.1650.1400532,600-0.0040.0242.558
2019-07-2550.1650.1650.1650.1500353,200-0.0040.0242.572
2019-07-2450.1550.1550.1550.1400486,800-0.0040.0242.574
2019-07-2350.1450.1450.1550.1400318,100-0.0040.0242.571
2019-07-2250.1550.1450.1550.130.1150290,200-0.0040.0242.568
2019-07-1950.1350.1450.1550.1300334,600-0.0040.0242.563
2019-07-1850.1250.1250.1350.1100271,400-0.0040.0242.554
2019-07-1750.1250.1250.1250.1100379,000-0.0040.0242.551
2019-07-1650.1150.1250.1250.1100368,700-0.0040.0242.548
2019-07-1550.1250.1150.1250.100384,000-0.0040.0242.545
2019-07-1250.1150.1150.1150.0900410,000-0.0030.0242.553
2019-07-1150.0950.150.150.0900251,300-0.0040.0242.55
2019-07-1050.0750.0850.0850.0700326,300-0.0040.0242.547
2019-07-0950.0850.0850.0850.0700242,400-0.0040.0242.544
2019-07-0850.0850.0850.0850.0700410,100-0.0030.0242.541
2019-07-0550.0950.0950.0950.0700267,000-0.0030.0242.549
2019-07-0350.0750.0750.0850.0700218,700-0.0030.0242.54
2019-07-0250.0650.0750.0750.0600292,600-0.0040.0242.548
2019-07-0150.0450.0550.0650.04001,353,000-0.0030.0242.54
2019-06-2850.0550.0550.0650.0500237,500-0.0040.0242.535
2019-06-2750.0550.0450.0550.0400232,700-0.0030.0242.532
2019-06-2650.0450.0450.0550.0400302,800-0.0030.0242.54
2019-06-2550.0550.0450.0550.0400437,500-0.0030.0242.537
2019-06-2450.0450.0450.0450.030.1190362,100-0.0030.0242.545
2019-06-2150.0350.0250.0450.0200437,100-0.0030.0242.548
2019-06-2050.0150.0150.0250.0100373,500-0.0030.0242.545
2019-06-1949.985050.0149.9800279,800-0.0030.0242.531
2019-06-1849.9849.9949.9949.9800352,800-0.0030.0242.539
2019-06-1749.9749.9949.9949.9700344,100-0.0030.0242.541
2019-06-1449.9749.9949.9949.9700468,100-0.0030.0242.549
2019-06-1349.9549.9549.9649.9500310,000-0.0030.0242.535
2019-06-1249.9449.9549.9549.9400304,600-0.0030.0242.526
2019-06-1149.9549.9449.9549.9300664,700-0.0030.0232.534
2019-06-1049.9449.9549.9549.9400580,300-0.0030.0242.548
2019-06-0749.9449.9449.9549.9300431,100-0.0030.0242.544
2019-06-0649.9449.9349.9449.9300305,100-0.0030.0232.535
2019-06-0549.9449.9349.9449.92001,201,700-0.0030.0242.543
2019-06-0449.9149.9249.9349.9100318,700-0.0030.0242.54
2019-06-0349.8949.9149.9149.89001,605,600-0.0030.0232.549
2019-05-3149.8949.949.949.8800548,300-0.0030.0242.551
2019-05-3049.8649.8849.8849.8600278,100-0.0030.0242.545
2019-05-2949.8649.8549.8649.8500520,800-0.0030.0232.519
2019-05-2849.8649.8549.8649.8500322,300-0.0030.0232.521
2019-05-2449.8549.8549.8649.8500229,000-0.0040.0232.529
2019-05-2349.8349.8349.8449.8300526,000-0.0040.0232.537
2019-05-2249.8249.8249.8349.8200791,900-0.0040.0232.516
2019-05-2149.8349.8349.8349.8200399,400-0.0040.0232.512
2019-05-2049.8349.8349.8349.820.1220347,100-0.0040.0232.52
2019-05-1749.8149.8149.8349.8100361,900-0.0030.0232.509
2019-05-1649.8249.8249.8249.8100687,400-0.0030.0232.522
2019-05-1549.849.849.8149.800353,600-0.0030.0232.513
2019-05-1449.7949.8149.8149.7900383,200-0.0030.0232.527
2019-05-1349.849.849.849.7900589,600-0.0030.0232.535
2019-05-1049.7949.7949.7949.7800239,300-0.0030.0232.525
2019-05-0949.7849.7849.7849.7700316,400-0.0030.0232.527
2019-05-0849.7649.7649.7749.7600382,700-0.0030.0232.512
2019-05-0749.7549.7549.7649.7500246,000-0.0030.0232.508
2019-05-0649.7449.7449.7549.7400285,900-0.0030.0232.51
2019-05-0349.7449.7449.7549.7400281,800-0.0030.0232.5
2019-05-0249.7449.7449.7449.7300385,100-0.0030.0232.514
2019-05-0149.7349.7349.7449.7300386,200-0.0030.0232.51
2019-04-3049.7349.7249.7349.7200529,700-0.0030.0232.504
2019-04-2949.7149.7249.7349.7100382,600-0.0030.0232.511
2019-04-2649.7149.749.7249.700276,100-0.0030.0232.501
2019-04-2549.7149.7149.7149.700223,300-0.0030.0232.509
2019-04-2449.749.749.749.6900727,600-0.0030.0232.529
2019-04-2349.6749.6849.6949.6700621,600-0.0030.0232.495
2019-04-2249.6849.6749.6849.670.1210417,100-0.0030.0232.491
2019-04-1849.6749.6649.6849.6600179,900-0.0030.0232.486
2019-04-1749.6549.6749.6749.6500422,400-0.0030.0232.494
2019-04-1649.6549.6549.6649.6500198,500-0.0030.0232.484
2019-04-1549.6549.6449.6549.6400252,100-0.0030.0232.485
2019-04-1249.6549.6549.6549.6400256,800-0.0030.0232.493
2019-04-1149.6549.6549.6549.6400284,100-0.0030.0232.488
2019-04-1049.6449.6449.6449.6200320,300-0.0030.0232.484
2019-04-0949.6149.6349.6349.6100321,800-0.0030.0232.48
2019-04-0849.6249.6149.6249.600795,700-0.0030.0232.482
2019-04-0549.649.6249.6249.600285,300-0.0030.0232.495
2019-04-0449.649.5949.6149.5900372,800-0.0030.0232.485
2019-04-0349.5949.649.649.5800475,800-0.0030.0232.469
2019-04-0249.649.5849.649.5800760,200-0.0030.0232.47
2019-04-0149.649.649.649.59001,890,900-0.0030.0232.489
2019-03-2949.5849.649.649.5800466,700-0.0030.0232.509
2019-03-2849.5849.5849.5949.5800405,000-0.0030.0232.493
2019-03-2749.5749.5849.5849.5700268,300-0.0030.0232.501
2019-03-2649.5849.5649.5849.5600339,400-0.0030.0232.497
2019-03-2549.5549.5649.5649.5400400,900-0.0030.0232.504
2019-03-2249.5449.5349.5449.5200298,500-0.0030.0232.47
2019-03-2149.5349.5349.5349.5100380,800-0.0030.0232.478
2019-03-2049.549.5249.5249.500374,000-0.0030.0232.473
2019-03-1949.5149.5149.5149.500566,100-0.0030.0232.48
2019-03-1849.549.4949.549.490.1330464,100-0.0030.0232.452
2019-03-1549.6149.6149.6349.6100363,700-0.0030.0242.531
2019-03-1449.6149.6249.6249.6100347,900-0.0030.0242.539
2019-03-1349.6249.649.6249.600476,900-0.0030.0242.529
2019-03-1249.5949.5949.649.5900273,400-0.0030.0242.526
2019-03-1149.5849.649.649.5800194,600-0.0030.0242.546
2019-03-0849.5849.5849.5949.5700223,900-0.0030.0242.525
2019-03-0749.5749.5749.5849.5700426,000-0.0030.0242.527
2019-03-0649.5549.5649.5749.5500222,300-0.0030.0242.517
2019-03-0549.5649.5649.5749.5500219,000-0.0030.0242.507
2019-03-0449.5449.5549.5649.5400236,700-0.0030.0242.515
2019-03-0149.5449.5549.5649.5400543,400-0.0030.0242.524
2019-02-2849.5349.5449.5549.5300751,000-0.0030.0242.521
2019-02-2749.5449.5449.5449.5300303,000-0.0030.0242.524
2019-02-2649.5249.5249.5349.5200255,400-0.0030.0242.538
2019-02-2549.5249.5149.5349.5100431,100-0.0030.0242.522
2019-02-2249.549.5249.5249.500282,800-0.0030.0242.549
2019-02-2149.549.5149.5149.500348,100-0.0030.0242.521
2019-02-2049.4949.549.549.4900361,700-0.0030.0242.523
2019-02-1949.4949.549.549.480.0890908,700-0.0030.0242.525
2019-02-1549.4849.4849.549.4800553,700-0.0030.0242.528
2019-02-1449.4849.4749.4949.4700381,400-0.0030.0242.524
2019-02-1349.4749.4849.4849.4700377,400-0.0030.0232.52
2019-02-1249.4849.4849.4849.4600448,800-0.0030.0232.522
2019-02-1149.4749.4649.4749.4600404,800-0.0030.0232.531
2019-02-0849.4649.4749.4749.4600616,500-0.0030.0232.533
2019-02-0749.4549.4649.4649.4400379,400-0.0030.0232.541
2019-02-0649.4349.4449.4549.4300314,000-0.0030.0232.525
2019-02-0549.4249.4349.4449.4200260,600-0.0030.0222.528
2019-02-0449.4249.4349.4349.4100251,700-0.0030.0222.524
2019-02-0149.4249.4149.4349.4100557,500-0.0040.0232.513
2019-01-3149.449.4249.4249.400525,300-0.0040.0232.523
2019-01-3049.3949.3949.449.3800389,500-0.0040.0232.519
2019-01-2949.3849.3949.3949.3800220,100-0.0040.0232.527
2019-01-2849.3749.3849.3849.3600337,400-0.0040.0222.517
2019-01-2549.3549.3549.3649.3500378,200-0.0040.0222.524
2019-01-2449.3449.3449.3549.3300671,800-0.0030.0222.471
2019-01-2349.3249.3349.3449.3200282,800-0.0030.0222.472
2019-01-2249.3249.3149.3249.310.1150348,900-0.0030.0222.467
2019-01-1849.349.2949.349.2900436,500-0.0030.0222.453
2019-01-1749.2949.2849.2949.2800357,400-0.0030.0222.455
2019-01-1649.2949.2649.2949.2600453,900-0.0030.0212.45
2019-01-1549.2549.2549.2749.2500561,800-0.0030.0212.445
2019-01-1449.2449.2549.2649.24001,060,200-0.0030.0212.446
2019-01-1149.2349.2549.2549.2300172,900-0.0030.0222.453
2019-01-1049.2249.2449.2449.2200368,100-0.0030.0212.46
2019-01-0949.2149.2349.2349.2100486,400-0.0030.0212.455
2019-01-0849.2149.2149.2249.2100533,300-0.0030.0212.45
2019-01-0749.249.2149.2249.200493,300-0.0030.0212.451
2019-01-0449.2149.249.2249.2001,130,700-0.0030.0212.446
2019-01-0349.2249.2149.2249.2100531,700-0.0030.0212.472
2019-01-0249.249.2149.2149.19001,532,000-0.0030.0212.467
2018-12-3149.249.249.2149.200849,400-0.0030.0212.462
2018-12-2849.1849.249.249.18001,037,400-0.0030.0212.463
2018-12-2749.1849.1949.1949.1700936,800-0.0030.0212.458
2018-12-2649.1549.1749.249.150.0050588,500-0.0030.0212.412
2018-12-2449.1849.1949.249.160.1530556,400-0.0030.0212.434
2018-12-2149.1649.1749.1849.1500720,400-0.0020.0212.415
2018-12-2049.1749.1749.1749.15001,389,200-0.0020.0212.428
2018-12-1949.1649.1649.1749.1500791,900-0.0020.0212.404
2018-12-1849.1449.1549.1649.14001,208,900-0.0020.0212.398
2018-12-1749.1549.1549.1549.1400583,200-0.0020.0212.399
2018-12-1449.1449.1349.1449.1200783,600-0.0020.0212.393
2018-12-1349.1249.1349.1349.1100352,900-0.0020.0212.4
2018-12-1249.1349.1249.1349.1200527,300-0.0020.022.388
2018-12-1149.1349.1349.1349.1200380,400-0.0020.0212.401
2018-12-1049.1149.1349.1349.1100395,300-0.0020.022.402
2018-12-0749.1349.1349.1349.1200330,600-0.0020.0212.396
2018-12-0649.1649.1449.1649.1400814,400-0.0020.0212.403
2018-12-0449.1549.1549.1549.1300404,100-0.0020.0212.42
2018-12-0349.1349.1349.1549.1300933,900-0.0020.0212.396
2018-11-3049.1549.1349.1549.1300658,800-0.0010.022.403
2018-11-2949.1549.1549.1549.1300423,700-0.0010.0212.428
2018-11-2849.1349.1349.1449.1300801,500-0.0010.0212.419
2018-11-2749.1349.1349.1449.1300314,800-0.0010.0212.419
2018-11-2649.1449.1349.1449.1300262,100-0.0010.0212.427
2018-11-2349.1449.1449.1449.1300145,100-0.0010.0212.434
2018-11-2149.1449.1449.1449.1300680,000-0.0010.0212.452
2018-11-2049.1449.1449.1449.1200621,000-0.0010.0212.447
2018-11-1949.1349.1349.1349.120.0990658,800-0.0010.0212.448
2018-11-1649.1249.1349.1449.1100492,000-0.0010.0212.456
2018-11-1549.1249.1349.1349.1100376,600-0.0010.0212.463
2018-11-1449.1249.1249.1349.1100520,100-0.0010.0212.452
2018-11-1349.1249.1349.1349.1100318,100-0.0010.0212.453
2018-11-1249.1249.1249.1249.100344,700-0.0010.0212.455
2018-11-0949.149.1149.1149.100513,100-0.0010.022.456
2018-11-0849.0949.0949.149.0900415,800-0.0010.022.445
2018-11-0749.149.0949.149.09001,661,500-0.0010.022.452
2018-11-0649.149.149.149.0900256,700-0.0010.022.453
2018-11-0549.0949.0849.149.0800412,000-0.0010.022.449
2018-11-0249.0949.0849.149.0800529,000-0.0010.022.443
2018-11-0149.0949.0949.0949.0800915,900-0.0010.022.457
2018-10-3149.0949.0949.0949.0800433,400-0.0010.022.46
2018-10-3049.0849.0949.0949.0800206,800-0.0010.022.461
2018-10-2949.0849.0949.0949.0700478,100-0.0010.022.475
2018-10-2649.0849.0749.0849.0700285,600-0.0010.022.451
2018-10-2549.0749.0749.0749.06001,085,700-0.0010.022.459
2018-10-2449.0649.0649.0649.0500442,600-0.0010.022.467
2018-10-2349.0549.0649.0649.0500194,600-0.0010.022.468
2018-10-2249.0649.0649.0649.050.0940351,400-0.0010.022.482
2018-10-1949.0549.0549.0649.0500269,000-0.0010.022.488
2018-10-1849.0549.0549.0649.0500204,700-0.0010.022.47
2018-10-1749.0449.0549.0549.0400273,600-0.0010.022.478
2018-10-1649.0549.0449.0549.0400380,200-0.0010.022.492
2018-10-1549.0549.0449.0549.0400456,300-0.0010.022.487
2018-10-1249.0149.0349.0449.0100233,600-0.0010.022.476
2018-10-1149.0449.0249.0449.0200739,800-0.0010.022.471
2018-10-1049.0349.0349.0349.0200467,600-0.0010.022.492
2018-10-0949.0149.0249.0349.0100224,200-0.0010.022.494
2018-10-0849.0149.0149.0249.0100516,100-0.0010.022.483
2018-10-0549.0149.0249.0249.0100958,300-0.0010.022.497
2018-10-044949.0149.014900257,900-0.0010.022.499
2018-10-0349.024949.024900214,600-0.0010.022.513
2018-10-0249.024949.024900227,200-0.0010.022.489
2018-10-0149.024949.024900182,400-0.0010.022.536
2018-09-284949.0149.0148.9900179,600-0.0010.022.497
2018-09-2748.98494948.9800241,600-0.0010.022.493
2018-09-2648.9948.9948.9948.9800268,500-0.0010.022.488
2018-09-2548.9948.9948.9948.9800326,300-0.0010.022.483
2018-09-2448.9948.9848.9948.980.120845,200-0.0010.0192.485
2018-09-2148.9748.9848.9848.9700182,200-0.0010.0192.474
2018-09-2048.9648.9748.9848.9600132,400-0.0020.022.488
2018-09-1948.9748.9748.9748.9500193,100-0.0020.022.49
2018-09-1848.9548.9748.9748.9500284,500-0.0020.022.492
2018-09-1748.9548.9648.9648.9500137,300-0.0020.022.494
2018-09-1448.9648.9648.9648.9500132,000-0.0020.022.495
2018-09-1348.9448.9448.9548.9400128,700-0.0020.0192.491
2018-09-1248.9548.9548.9548.9400187,600-0.0020.022.505
2018-09-1148.9448.9548.9548.9300212,200-0.0020.022.507
2018-09-1048.9548.9448.9548.9300187,800-0.0020.0192.509
2018-09-0748.9548.9548.9548.9400489,000-0.0020.022.518
2018-09-0648.9348.9348.9448.9200235,600-0.0020.022.513
2018-09-0548.9348.9248.9348.9200218,900-0.0020.022.509
2018-09-0448.9348.9248.9348.9200641,000-0.0020.0192.504
2018-08-3148.9248.9248.9248.9100157,200-0.0020.0192.513
2018-08-3048.9248.9248.9248.9100166,300-0.0020.0192.526
2018-08-2948.9248.948.9248.900309,200-0.0020.0192.515
2018-08-2848.9148.9148.9248.900368,000-0.0020.0192.517
2018-08-2748.948.9148.9148.900197,900-0.0020.0192.532
2018-08-2448.8948.9148.9148.8900172,200-0.0020.022.508
2018-08-2348.8948.948.948.8900147,000-0.0010.0192.51
2018-08-2248.8848.948.948.8800444,800-0.0010.0192.519
2018-08-2148.8848.8948.8948.8800118,800-0.0010.0192.528
2018-08-2048.8748.8848.8848.870.0490158,200-0.0010.0192.517
2018-08-1748.8748.8748.8848.8600144,400-0.0010.0192.506
2018-08-1648.8648.8748.8748.8600729,900-0.0010.0192.508
2018-08-1548.8548.8648.8748.8500211,900-0.0010.0192.504
2018-08-1448.8648.8548.8748.8500144,200-0.0010.0192.512
2018-08-1348.8548.8648.8648.8500122,200-0.0010.0192.508
2018-08-1048.8448.8548.8548.8300204,300-0.0010.0192.51
2018-08-0948.8248.8448.8448.8200251,800-0.0010.0192.505
2018-08-0848.8348.8348.8348.8100352,300-0.0010.0192.501
2018-08-0748.8348.8348.8348.8100190,200-0.0010.0192.502


Copyright (c) 2005 - 2019 by Lukasz Tomicki