Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RIUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 1,690.10 | -1.50 | -0.09% | 1,694.40 | 1,707.30 | 1,682.90 | 1,083 |
| Dec 02 2024 | 1,691.60 | 14.10 | 0.84% | 1,676.00 | 1,708.50 | 1,671.80 | 290 |
| Nov 29 2024 | 1,677.50 | 2.50 | 0.15% | 1,674.60 | 1,678.30 | 1,674.60 | 1,266 |
| Nov 28 2024 | 1,675.00 | 5.60 | 0.34% | 1,678.00 | 1,694.00 | 1,655.60 | 190 |
| Nov 27 2024 | 1,669.40 | -22.50 | -1.33% | 1,669.40 | 1,669.40 | 1,669.40 | 3,520 |
| Nov 26 2024 | 1,691.90 | 6.10 | 0.36% | 1,686.60 | 1,702.80 | 1,672.00 | 10,372 |
| Nov 25 2024 | 1,685.80 | 7.90 | 0.47% | 1,685.80 | 1,685.80 | 1,685.80 | 0 |
| Nov 22 2024 | 1,677.90 | 18.70 | 1.13% | 1,677.90 | 1,677.90 | 1,677.90 | 0 |
| Nov 21 2024 | 1,659.20 | 24.10 | 1.47% | 1,659.20 | 1,659.20 | 1,659.20 | 580 |
| Nov 20 2024 | 1,635.10 | -4.00 | -0.24% | 1,635.10 | 1,635.10 | 1,635.10 | 3,946 |
| Nov 19 2024 | 1,639.10 | -3.20 | -0.19% | 1,639.10 | 1,639.10 | 1,639.10 | 9,716 |
| Nov 18 2024 | 1,642.30 | 4.60 | 0.28% | 1,642.30 | 1,642.30 | 1,642.30 | 46,517 |
| Nov 15 2024 | 1,637.70 | -18.40 | -1.11% | 1,637.70 | 1,637.70 | 1,637.70 | 0 |
| Nov 14 2024 | 1,656.10 | -3.80 | -0.23% | 1,656.10 | 1,656.10 | 1,656.10 | 90,558 |
| Nov 13 2024 | 1,659.90 | 5.30 | 0.32% | 1,659.90 | 1,659.90 | 1,659.90 | 0 |
| Nov 12 2024 | 1,654.60 | 8.10 | 0.49% | 1,651.40 | 1,659.80 | 1,645.10 | 894 |
| Nov 11 2024 | 1,646.50 | 12.00 | 0.73% | 1,646.00 | 1,665.90 | 1,643.30 | 3,785 |
| Nov 08 2024 | 1,634.50 | 16.40 | 1.01% | 1,626.60 | 1,641.90 | 1,620.70 | 280 |
| Nov 07 2024 | 1,618.10 | 6.40 | 0.40% | 1,621.00 | 1,627.60 | 1,595.50 | 240 |
| Nov 06 2024 | 1,611.70 | 51.30 | 3.29% | 1,611.70 | 1,611.70 | 1,611.70 | 0 |
| Nov 05 2024 | 1,560.40 | 3.40 | 0.22% | 1,560.40 | 1,560.40 | 1,560.40 | 2,060 |
| Nov 04 2024 | 1,557.00 | -7.00 | -0.45% | 1,560.00 | 1,570.00 | 1,545.50 | 7,922 |
| Nov 01 2024 | 1,564.00 | -6.10 | -0.39% | 1,567.40 | 1,567.40 | 1,549.40 | 447 |
| Oct 31 2024 | 1,570.10 | -14.30 | -0.90% | 1,567.00 | 1,587.40 | 1,554.60 | 1,370 |
| Oct 30 2024 | 1,584.40 | 0.90 | 0.06% | 1,584.40 | 1,584.40 | 1,584.40 | 0 |
| Oct 29 2024 | 1,583.50 | -1.90 | -0.12% | 1,583.50 | 1,583.50 | 1,583.50 | 0 |
| Oct 28 2024 | 1,585.40 | -0.50 | -0.03% | 1,585.40 | 1,585.40 | 1,585.40 | 0 |
| Oct 25 2024 | 1,585.90 | 8.10 | 0.51% | 1,585.90 | 1,585.90 | 1,585.90 | 315 |
| Oct 24 2024 | 1,577.80 | -2.20 | -0.14% | 1,577.80 | 1,577.80 | 1,577.80 | 1,300 |
| Oct 23 2024 | 1,580.00 | -4.30 | -0.27% | 1,580.00 | 1,580.00 | 1,580.00 | 5,198 |
| Oct 22 2024 | 1,584.30 | 2.40 | 0.15% | 1,584.30 | 1,584.30 | 1,584.30 | 0 |
| Oct 21 2024 | 1,581.90 | -3.90 | -0.25% | 1,581.90 | 1,581.90 | 1,581.90 | 0 |
| Oct 18 2024 | 1,585.80 | -2.70 | -0.17% | 1,585.80 | 1,585.80 | 1,585.80 | 0 |
| Oct 17 2024 | 1,588.50 | 8.10 | 0.51% | 1,588.50 | 1,588.50 | 1,588.50 | 0 |
| Oct 16 2024 | 1,580.40 | 4.20 | 0.27% | 1,580.40 | 1,580.40 | 1,580.40 | 0 |
| Oct 15 2024 | 1,576.20 | -3.80 | -0.24% | 1,576.20 | 1,576.20 | 1,576.20 | 0 |
| Oct 14 2024 | 1,580.00 | 13.90 | 0.89% | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| Oct 11 2024 | 1,566.10 | 4.10 | 0.26% | 1,568.80 | 1,569.60 | 1,565.10 | 1,760 |
| Oct 10 2024 | 1,562.00 | 6.40 | 0.41% | 1,561.00 | 1,578.00 | 1,555.10 | 13,303 |
| Oct 09 2024 | 1,555.60 | 10.30 | 0.67% | 1,552.00 | 1,563.20 | 1,527.60 | 17 |
| Oct 08 2024 | 1,545.30 | 3.70 | 0.24% | 1,545.30 | 1,545.30 | 1,545.30 | 0 |
| Oct 07 2024 | 1,541.60 | 7.60 | 0.50% | 1,543.00 | 1,545.40 | 1,538.10 | 280 |
| Oct 04 2024 | 1,534.00 | 4.00 | 0.26% | 1,534.00 | 1,534.00 | 1,534.00 | 640 |
| Oct 03 2024 | 1,530.00 | 10.20 | 0.67% | 1,530.00 | 1,545.70 | 1,517.10 | 4,036 |
| Oct 02 2024 | 1,519.80 | 5.80 | 0.38% | 1,513.80 | 1,520.50 | 1,507.80 | 4,013 |
| Oct 01 2024 | 1,514.00 | 1.10 | 0.07% | 1,514.00 | 1,514.00 | 1,514.00 | 0 |
| Sep 30 2024 | 1,512.90 | -5.20 | -0.34% | 1,512.90 | 1,512.90 | 1,512.90 | 0 |
| Sep 27 2024 | 1,518.10 | 6.40 | 0.42% | 1,518.10 | 1,518.10 | 1,518.10 | 110 |
| Sep 26 2024 | 1,511.70 | -3.20 | -0.21% | 1,511.70 | 1,511.70 | 1,511.70 | 0 |
| Sep 25 2024 | 1,514.90 | 5.50 | 0.36% | 1,514.90 | 1,514.90 | 1,514.90 | 170 |
| Sep 24 2024 | 1,509.40 | -3.00 | -0.20% | 1,509.40 | 1,509.40 | 1,509.40 | 0 |
| Sep 23 2024 | 1,512.40 | -0.70 | -0.05% | 1,512.40 | 1,512.40 | 1,512.40 | 0 |
| Sep 20 2024 | 1,513.10 | -9.20 | -0.60% | 1,513.10 | 1,513.10 | 1,513.10 | 320 |
| Sep 19 2024 | 1,522.30 | 17.40 | 1.16% | 1,522.30 | 1,522.30 | 1,522.30 | 0 |
| Sep 18 2024 | 1,504.90 | -12.30 | -0.81% | 1,504.90 | 1,504.90 | 1,504.90 | 0 |
| Sep 17 2024 | 1,517.20 | 15.50 | 1.03% | 1,517.20 | 1,517.20 | 1,517.20 | 0 |
| Sep 16 2024 | 1,501.70 | -10.90 | -0.72% | 1,501.70 | 1,501.70 | 1,501.70 | 0 |
| Sep 13 2024 | 1,512.60 | 10.30 | 0.69% | 1,512.60 | 1,512.60 | 1,512.60 | 0 |
| Sep 12 2024 | 1,502.30 | 29.70 | 2.02% | 1,511.60 | 1,522.10 | 1,496.40 | 62 |
| Sep 11 2024 | 1,472.60 | -7.50 | -0.51% | 1,472.60 | 1,472.60 | 1,472.60 | 0 |
| Sep 10 2024 | 1,480.10 | 11.80 | 0.80% | 1,480.10 | 1,480.10 | 1,480.10 | 0 |
| Sep 09 2024 | 1,468.30 | 16.10 | 1.11% | 1,468.30 | 1,468.30 | 1,468.30 | 309 |
| Sep 06 2024 | 1,452.20 | -16.90 | -1.15% | 1,452.20 | 1,452.20 | 1,452.20 | 0 |
| Sep 05 2024 | 1,469.10 | -11.70 | -0.79% | 1,469.10 | 1,469.10 | 1,469.10 | 0 |
