Guggenheim Enhanced Short Dur ETF (GSY)
Peak: -0.02%   12m: 3.57%   6m: 1.59%   ytd: 3.42%   div: 2.77%   beta: -0.003   alpha: 0.027   s: 2.566 (98.56)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1050.4350.4250.4350.4100322,742-0.0030.0272.566
2019-12-0950.4250.4350.4350.4100380,409-0.0030.0272.563
2019-12-0650.4250.4250.4250.4100308,783-0.0030.0272.556
2019-12-0550.4250.4250.4350.4100372,091-0.0030.0272.573
2019-12-0450.4250.4150.4250.400383,296-0.0030.0272.555
2019-12-0350.450.450.4150.400290,748-0.0030.0272.558
2019-12-0250.3850.3950.450.3800800,124-0.0030.0272.55
2019-11-2950.450.450.450.3900449,284-0.0030.0272.567
2019-11-2750.450.450.450.3900293,809-0.0030.0272.571
2019-11-2650.3950.450.450.3800643,870-0.0030.0272.573
2019-11-2550.3950.3950.3950.3700634,610-0.0030.0272.56
2019-11-2250.3950.3950.3950.3800439,100-0.0030.0272.568
2019-11-2150.3950.3850.3950.3800905,700-0.0030.0272.57
2019-11-2050.3850.3850.3850.3700325,200-0.0030.0272.572
2019-11-1950.3650.3650.3850.3600315,800-0.0030.0272.555
2019-11-1850.3650.3750.3750.360.1080452,200-0.0030.0272.567
2019-11-1550.3550.3450.3650.3400420,200-0.0030.0272.556
2019-11-1450.3450.3550.3550.3400567,800-0.0030.0272.573
2019-11-1350.3350.3550.3550.3300316,600-0.0030.0272.586
2019-11-1250.3250.3350.3350.3200305,600-0.0030.0262.568
2019-11-1150.3250.3350.3350.3200357,300-0.0030.0262.571
2019-11-0850.3250.3250.3350.3100351,100-0.0030.0262.573
2019-11-0750.3250.3150.3350.3100988,800-0.0030.0262.566
2019-11-0650.3250.3350.3350.3100530,100-0.0030.0262.578
2019-11-0550.3150.350.3250.300703,500-0.0030.0262.576
2019-11-0450.3150.350.3350.300592,600-0.0030.0262.563
2019-11-0150.3250.3150.3350.3100759,200-0.0030.0262.571
2019-10-3150.2950.350.3150.2900597,900-0.0030.0262.584
2019-10-3050.2950.350.350.2900314,300-0.0030.0262.586
2019-10-2950.2850.2850.2950.2800590,400-0.0030.0262.579
2019-10-2850.2950.2950.2950.2700469,800-0.0030.0262.592
2019-10-2550.2850.2950.2950.2800426,600-0.0030.0262.61
2019-10-2450.2850.2950.2950.2700348,400-0.0030.0262.602
2019-10-2350.2850.2750.2850.2600419,000-0.0030.0262.595
2019-10-2250.2850.2750.2850.2600334,100-0.0030.0262.613
2019-10-2150.2750.2650.2750.260.1120358,800-0.0030.0262.611
2019-10-1850.2550.2550.2650.2500205,200-0.0030.0262.629
2019-10-1750.2350.2550.2550.2300565,300-0.0030.0262.637
2019-10-1650.2550.2350.2550.2300381,600-0.0030.0262.604
2019-10-1550.2450.2350.2550.2300307,100-0.0030.0262.592
2019-10-1450.2350.2350.2450.2100301,000-0.0030.0262.594
2019-10-1150.2550.2350.2550.2300268,700-0.0030.0262.608
2019-10-1050.2550.2450.2550.2400214,600-0.0030.0262.616
2019-10-0950.2450.2550.2550.2400803,400-0.0030.0262.629
2019-10-0850.2550.2550.2550.2400750,600-0.0030.0262.622
2019-10-0750.2550.2550.2550.2300357,800-0.0030.0262.615
2019-10-0450.2550.2550.2650.2300580,700-0.0030.0262.629
2019-10-0350.2150.2350.2450.2100554,600-0.0030.0262.622
2019-10-0250.250.2150.2250.200566,100-0.0030.0262.621
2019-10-0150.1950.250.2150.18001,217,500-0.0030.0262.609
2019-09-3050.1850.1950.1950.1800256,100-0.0030.0262.619
2019-09-2750.1750.1850.1850.1600224,700-0.0030.0262.617
2019-09-2650.1750.1650.1750.1600348,400-0.0030.0262.6
2019-09-2550.1750.1850.1850.1700318,800-0.0030.0262.608
2019-09-2450.1550.1650.1750.1500288,800-0.0030.0262.612
2019-09-2350.1650.1550.1650.140.1050399,800-0.0030.0262.61
2019-09-2050.0250.0450.0450.0200271,700-0.0030.0252.542
2019-09-1950.0150.0350.0350.0100229,900-0.0030.0252.554
2019-09-1850.0150.0250.0250.0100231,500-0.0030.0252.546
2019-09-17505050.0149.9900303,500-0.0030.0252.538
2019-09-1649.9949.995049.9900290,100-0.0030.0252.535
2019-09-135049.9950.0149.9900535,800-0.0030.0252.542
2019-09-125050.0150.0149.9900536,600-0.0030.0252.56
2019-09-1149.995050.0149.9900349,100-0.0030.0252.563
2019-09-1050.025050.025000639,900-0.0030.0252.57
2019-09-0950.0150.0250.0250.0100341,800-0.0030.0252.567
2019-09-065050.0150.015000271,800-0.0030.0252.559
2019-09-05505050.015000352,400-0.0030.0252.557
2019-09-0450.015050.0149.9900627,300-0.0030.0252.559
2019-09-0349.99505049.99001,135,300-0.0030.0252.572
2019-08-3049.9849.9949.9949.9700259,700-0.0030.0252.57
2019-08-2949.9949.9849.9949.9800326,300-0.0030.0252.554
2019-08-2849.9849.9749.9849.9700385,600-0.0030.0252.556
2019-08-2749.9549.9649.9749.9500311,600-0.0030.0252.559
2019-08-2649.9649.9549.9749.9500533,300-0.0030.0252.562
2019-08-2349.9449.9649.9649.9400466,500-0.0030.0252.585
2019-08-2249.9549.9549.9549.9300567,400-0.0030.0252.567
2019-08-2149.9549.9549.9549.9400636,100-0.0030.0252.58
2019-08-2049.9549.9549.9649.9400238,700-0.0030.0252.588
2019-08-1949.9549.9549.9549.940.10101,361,400-0.0030.0252.581
2019-08-1649.9349.9449.9449.9300513,500-0.0030.0252.594
2019-08-1549.9149.9349.9449.9100395,400-0.0030.0252.591
2019-08-1449.9149.9149.9249.900612,400-0.0030.0252.573
2019-08-1349.9149.9349.9349.9100392,900-0.0030.0252.592
2019-08-1249.9149.9149.9149.900261,500-0.0030.0252.59
2019-08-0949.949.9149.9249.900286,000-0.0030.0252.593
2019-08-0849.949.949.9149.900637,200-0.0030.0252.601
2019-08-0749.8949.9149.9249.8900422,900-0.0030.0252.615
2019-08-0649.949.9149.9149.900310,500-0.0030.0252.596
2019-08-0549.8749.949.949.8700359,700-0.0030.0252.6
2019-08-0249.8749.8949.8949.8700299,300-0.0030.0252.592
2019-08-0149.8349.8649.8649.8300456,900-0.0030.0252.574
2019-07-3149.8549.8449.8649.8400779,400-0.0030.0252.581
2019-07-3049.8449.8449.8449.8300210,700-0.0030.0252.568
2019-07-2949.8349.8349.8349.8200392,600-0.0030.0252.565
2019-07-2649.8249.8349.8449.8200532,600-0.0030.0252.557
2019-07-2549.8449.8449.8449.8300353,200-0.0030.0252.571
2019-07-2449.8349.8349.8349.8200486,800-0.0030.0252.574
2019-07-2349.8249.8249.8349.8200318,100-0.0030.0252.571
2019-07-2249.8349.8249.8349.810.1150290,200-0.0030.0252.569
2019-07-1949.8149.8249.8349.8100334,600-0.0030.0252.564
2019-07-1849.849.849.8149.7900271,400-0.0030.0252.556
2019-07-1749.849.849.849.7900379,000-0.0030.0252.553
2019-07-1649.7949.849.849.7900368,700-0.0030.0252.55
2019-07-1549.849.7949.849.7800384,000-0.0030.0252.548
2019-07-1249.7949.7949.7949.7700410,000-0.0030.0252.556
2019-07-1149.7749.7849.7849.7700251,300-0.0030.0252.554
2019-07-1049.7549.7649.7649.7500326,300-0.0030.0252.551
2019-07-0949.7649.7649.7649.7500242,400-0.0030.0252.549
2019-07-0849.7649.7649.7649.7500410,100-0.0030.0252.546
2019-07-0549.7749.7749.7749.7500267,000-0.0030.0252.554
2019-07-0349.7549.7549.7649.7500218,700-0.0030.0252.546
2019-07-0249.7449.7549.7549.7400292,600-0.0030.0252.555
2019-07-0149.7249.7349.7449.72001,353,000-0.0030.0252.547
2019-06-2849.7349.7349.7449.7300237,500-0.0030.0252.542
2019-06-2749.7349.7249.7349.7200232,700-0.0030.0252.54
2019-06-2649.7249.7249.7349.7200302,800-0.0030.0252.548
2019-06-2549.7349.7249.7349.7200437,500-0.0030.0252.546
2019-06-2449.7249.7249.7249.710.1190362,100-0.0030.0252.554
2019-06-2149.7149.749.7249.700437,100-0.0030.0252.558
2019-06-2049.6949.6949.749.6900373,500-0.0030.0252.555
2019-06-1949.6649.6849.6949.6600279,800-0.0030.0242.542
2019-06-1849.6649.6749.6749.6600352,800-0.0030.0252.55
2019-06-1749.6549.6749.6749.6500344,100-0.0030.0252.553
2019-06-1449.6549.6749.6749.6500468,100-0.0030.0252.562
2019-06-1349.6349.6349.6449.6300310,000-0.0030.0242.548
2019-06-1249.6249.6349.6349.6200304,600-0.0030.0242.54
2019-06-1149.6349.6249.6349.6100664,700-0.0030.0242.548
2019-06-1049.6249.6349.6349.6200580,300-0.0030.0242.562
2019-06-0749.6249.6249.6349.6100431,100-0.0030.0242.56
2019-06-0649.6249.6149.6249.6100305,100-0.0030.0242.552
2019-06-0549.6249.6149.6249.6001,201,700-0.0030.0242.56
2019-06-0449.5949.649.6149.5900318,700-0.0030.0242.558
2019-06-0349.5749.5949.5949.57001,605,600-0.0030.0242.567
2019-05-3149.5749.5849.5849.5600548,300-0.0030.0242.57
2019-05-3049.5449.5649.5649.5400278,100-0.0030.0242.565
2019-05-2949.5449.5349.5449.5300520,800-0.0030.0242.54
2019-05-2849.5449.5349.5449.5300322,300-0.0030.0242.542
2019-05-2449.5349.5349.5449.5300229,000-0.0030.0242.551
2019-05-2349.5149.5149.5249.5100526,000-0.0030.0242.559
2019-05-2249.549.549.5149.500791,900-0.0030.0242.539
2019-05-2149.5149.5149.5149.500399,400-0.0030.0242.536
2019-05-2049.5149.5149.5149.50.1220347,100-0.0030.0242.544
2019-05-1749.4949.4949.5149.4900361,900-0.0030.0242.534
2019-05-1649.549.549.549.4900687,400-0.0030.0242.548
2019-05-1549.4849.4849.4949.4800353,600-0.0030.0242.54
2019-05-1449.4749.4949.4949.4700383,200-0.0030.0242.554
2019-05-1349.4849.4849.4849.4700589,600-0.0030.0242.562
2019-05-1049.4749.4749.4749.4600239,300-0.0030.0242.554
2019-05-0949.4649.4649.4649.4500316,400-0.0030.0242.557
2019-05-0849.4449.4449.4549.4400382,700-0.0030.0242.542
2019-05-0749.4349.4349.4449.4300246,000-0.0030.0242.539
2019-05-0649.4249.4249.4349.4200285,900-0.0030.0242.542
2019-05-0349.4249.4249.4349.4200281,800-0.0030.0242.533
2019-05-0249.4249.4249.4249.4100385,100-0.0030.0242.547
2019-05-0149.4149.4149.4249.4100386,200-0.0030.0242.544
2019-04-3049.4149.449.4149.400529,700-0.0030.0242.539
2019-04-2949.3949.449.4149.3900382,600-0.0030.0242.547
2019-04-2649.3949.3849.449.3800276,100-0.0030.0242.538
2019-04-2549.3949.3949.3949.3800223,300-0.0030.0242.547
2019-04-2449.3849.3849.3849.3700727,600-0.0030.0242.567
2019-04-2349.3549.3649.3749.3500621,600-0.0030.0242.535
2019-04-2249.3649.3549.3649.350.1210417,100-0.0030.0242.531
2019-04-1849.3549.3449.3649.3400179,900-0.0030.0242.527
2019-04-1749.3349.3549.3549.3300422,400-0.0030.0242.536
2019-04-1649.3349.3349.3449.3300198,500-0.0030.0242.527
2019-04-1549.3349.3249.3349.3200252,100-0.0030.0242.529
2019-04-1249.3349.3349.3349.3200256,800-0.0030.0242.537
2019-04-1149.3349.3349.3349.3200284,100-0.0030.0242.534
2019-04-1049.3249.3249.3249.300320,300-0.0030.0242.531
2019-04-0949.2949.3149.3149.2900321,800-0.0030.0242.527
2019-04-0849.349.2949.349.2800795,700-0.0020.0242.53
2019-04-0549.2849.349.349.2800285,300-0.0020.0242.544
2019-04-0449.2849.2749.2949.2700372,800-0.0020.0242.535
2019-04-0349.2749.2849.2849.2700475,800-0.0030.0242.52
2019-04-0249.2849.2749.2849.2700760,200-0.0030.0242.522
2019-04-0149.2849.2849.2849.27001,890,900-0.0030.0242.542
2019-03-2949.2749.2849.2849.2700466,700-0.0020.0242.563
2019-03-2849.2749.2749.2749.2700405,000-0.0030.0242.548
2019-03-2749.2649.2749.2749.2600268,300-0.0030.0242.557
2019-03-2649.2749.2549.2749.2500339,400-0.0030.0242.554
2019-03-2549.2449.2549.2549.2300400,900-0.0030.0242.562
2019-03-2249.2349.2249.2349.2100298,500-0.0030.0242.53
2019-03-2149.2249.2249.2249.200380,800-0.0030.0242.538
2019-03-2049.1949.2149.2149.1900374,000-0.0030.0242.535
2019-03-1949.249.249.249.1900566,100-0.0030.0242.543
2019-03-1849.1949.1849.1949.180.1330464,100-0.0030.0242.516
2019-03-1549.1649.1649.1849.1600363,700-0.0030.0242.516
2019-03-1449.1649.1749.1749.1600347,900-0.0030.0242.524
2019-03-1349.1749.1549.1749.1500476,900-0.0030.0242.514
2019-03-1249.1449.1449.1549.1400273,400-0.0030.0242.511
2019-03-1149.1349.1549.1549.1300194,600-0.0030.0242.531
2019-03-0849.1349.1349.1449.1300223,900-0.0030.0242.509
2019-03-0749.1349.1349.1349.1300426,000-0.0030.0242.511
2019-03-0649.1149.1249.1349.1100222,300-0.0030.0242.501
2019-03-0549.1249.1249.1349.1100219,000-0.0030.0242.491
2019-03-0449.149.1149.1249.100236,700-0.0030.0242.499
2019-03-0149.149.1149.1249.100543,400-0.0030.0242.507
2019-02-2849.0949.149.1149.0900751,000-0.0030.0242.505
2019-02-2749.149.149.149.0900303,000-0.0030.0242.507
2019-02-2649.0849.0849.0949.0800255,400-0.0030.0242.521
2019-02-2549.0849.0749.0949.0700431,100-0.0030.0242.505
2019-02-2249.0649.0849.0849.0600282,800-0.0030.0242.531
2019-02-2149.0649.0749.0749.0600348,100-0.0030.0242.503
2019-02-2049.0549.0649.0649.0500361,700-0.0030.0242.505
2019-02-1949.0549.0649.0649.040.0890908,700-0.0030.0242.507
2019-02-1549.0349.0349.0549.0300553,700-0.0030.0242.51
2019-02-1449.0349.0249.0449.0200381,400-0.0030.0242.505
2019-02-1349.0249.0349.0349.0200377,400-0.0030.0232.501
2019-02-1249.0349.0349.0349.0100448,800-0.0030.0232.503
2019-02-1149.0249.0149.0249.0100404,800-0.0030.0232.511
2019-02-0849.0149.0249.0249.0100616,500-0.0030.0232.513
2019-02-074949.0149.0148.9900379,400-0.0030.0232.521
2019-02-0648.9848.994948.9800314,000-0.0030.0232.505
2019-02-0548.9748.9848.9948.9700260,600-0.0030.0222.507
2019-02-0448.9748.9848.9848.9600251,700-0.0030.0222.503
2019-02-0148.9748.9648.9848.9600557,500-0.0040.0232.492
2019-01-3148.9548.9748.9748.9500525,300-0.0040.0232.501
2019-01-3048.9448.9448.9548.9300389,500-0.0040.0232.497
2019-01-2948.9348.9448.9448.9300220,100-0.0040.0232.505
2019-01-2848.9248.9348.9348.9100337,400-0.0040.0222.495
2019-01-2548.948.948.9148.900378,200-0.0040.0222.502
2019-01-2448.8948.8948.948.8800671,800-0.0030.0222.449
2019-01-2348.8748.8848.8948.8700282,800-0.0030.0222.45
2019-01-2248.8748.8648.8748.860.1150348,900-0.0030.0222.445
2019-01-1848.8648.8548.8648.8500436,500-0.0030.0222.43
2019-01-1748.8548.8448.8548.8400357,400-0.0030.0222.431
2019-01-1648.8548.8248.8548.8200453,900-0.0030.0212.426
2019-01-1548.8148.8148.8348.8100561,800-0.0030.0212.421
2019-01-1448.848.8148.8248.8001,060,200-0.0030.0212.422
2019-01-1148.7948.8148.8148.7900172,900-0.0030.0222.428
2019-01-1048.7848.848.848.7800368,100-0.0030.0212.435
2019-01-0948.7748.7948.7948.7700486,400-0.0030.0212.43
2019-01-0848.7748.7748.7848.7700533,300-0.0030.0212.425
2019-01-0748.7648.7748.7848.7600493,300-0.0030.0212.426
2019-01-0448.7748.7648.7848.76001,130,700-0.0030.0212.42
2019-01-0348.7848.7748.7848.7700531,700-0.0030.0212.446
2019-01-0248.7648.7748.7748.74001,532,000-0.0030.0212.44
2018-12-3148.7548.7548.7748.7500849,400-0.0030.0212.435
2018-12-2848.7348.7548.7548.73001,037,400-0.0030.0212.436
2018-12-2748.7348.7448.7448.7200936,800-0.0030.0212.431
2018-12-2648.748.7248.7548.70.0050588,500-0.0030.0212.426
2018-12-2448.7448.7548.7648.720.1530556,400-0.0030.0212.448
2018-12-2148.7148.7248.7348.700720,400-0.0020.0212.429
2018-12-2048.7248.7248.7248.7001,389,200-0.0020.0212.442
2018-12-1948.7148.7148.7248.700791,900-0.0020.0212.418
2018-12-1848.6948.748.7148.69001,208,900-0.0020.0212.412
2018-12-1748.748.748.748.6900583,200-0.0020.0212.413
2018-12-1448.6948.6848.6948.6700783,600-0.0020.0212.407
2018-12-1348.6748.6848.6848.6600352,900-0.0020.0212.414
2018-12-1248.6848.6748.6848.6700527,300-0.0020.022.402
2018-12-1148.6848.6848.6848.6700380,400-0.0020.0212.415
2018-12-1048.6648.6848.6848.6600395,300-0.0020.022.416
2018-12-0748.6848.6848.6848.6700330,600-0.0020.0212.41
2018-12-0648.7148.6948.7148.6900814,400-0.0020.0212.417
2018-12-0448.748.748.748.6800404,100-0.0020.0212.434
2018-12-0348.6848.6848.748.6800933,900-0.0020.0212.41
2018-11-3048.748.6848.748.6800658,800-0.0010.022.417
2018-11-2948.748.748.748.6800423,700-0.0010.0212.442
2018-11-2848.6848.6848.6948.6800801,500-0.0010.0212.432
2018-11-2748.6848.6848.6948.6800314,800-0.0010.0212.433
2018-11-2648.6948.6848.6948.6800262,100-0.0010.0212.44
2018-11-2348.6948.6948.6948.6800145,100-0.0010.0212.447
2018-11-2148.6948.6948.6948.6800680,000-0.0010.0212.465
2018-11-2048.6948.6948.6948.6700621,000-0.0010.0212.46
2018-11-1948.6848.6848.6848.670.0990658,800-0.0010.0212.461
2018-11-1648.6848.6948.748.6700492,000-0.0010.0212.469
2018-11-1548.6848.6948.6948.6700376,600-0.0010.0212.477
2018-11-1448.6848.6848.6948.6700520,100-0.0010.0212.466
2018-11-1348.6848.6948.6948.6700318,100-0.0010.0212.467
2018-11-1248.6848.6848.6848.6600344,700-0.0010.0212.468
2018-11-0948.6648.6748.6748.6600513,100-0.0010.022.469
2018-11-0848.6548.6548.6648.6500415,800-0.0010.022.458
2018-11-0748.6648.6548.6648.65001,661,500-0.0010.022.466
2018-11-0648.6648.6648.6648.6500256,700-0.0010.022.467
2018-11-0548.6548.6448.6648.6400412,000-0.0010.022.462
2018-11-0248.6548.6448.6648.6400529,000-0.0010.022.457
2018-11-0148.6548.6548.6548.6400915,900-0.0010.022.47
2018-10-3148.6548.6548.6548.6400433,400-0.0010.022.473
2018-10-3048.6448.6548.6548.6400206,800-0.0010.022.474
2018-10-2948.6448.6548.6548.6300478,100-0.0010.022.488
2018-10-2648.6448.6348.6448.6300285,600-0.0010.022.465
2018-10-2548.6348.6348.6348.62001,085,700-0.0010.022.472
2018-10-2448.6248.6248.6248.6100442,600-0.0010.022.48
2018-10-2348.6148.6248.6248.6100194,600-0.0010.022.481
2018-10-2248.6248.6248.6248.610.0940351,400-0.0010.022.495
2018-10-1948.648.648.6148.600269,000-0.0010.022.5
2018-10-1848.648.648.6148.600204,700-0.0010.022.483
2018-10-1748.5948.648.648.5900273,600-0.0010.022.491
2018-10-1648.648.5948.648.5900380,200-0.0010.022.505
2018-10-1548.648.5948.648.5900456,300-0.0010.022.5
2018-10-1248.5748.5848.5948.5700233,600-0.0010.022.489
2018-10-1148.5948.5748.5948.5700739,800-0.0010.022.484
2018-10-1048.5848.5848.5848.5700467,600-0.0010.022.505
2018-10-0948.5748.5748.5848.5700224,200-0.0010.022.506
2018-10-0848.5748.5748.5748.5700516,100-0.0010.022.495
2018-10-0548.5748.5748.5748.5700958,300-0.0010.022.509
2018-10-0448.5648.5748.5748.5600257,900-0.0010.022.511
2018-10-0348.5748.5648.5748.5600214,600-0.0010.022.526


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC