$47.26 -0.06 (%) Guggenheim Shs Russell 2000 Equal Weight ETF - NYSEARCA

Apr. 24, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRS historical data

Date Open High Low Close Volume
4/24/201547.4947.4947.1847.261,620
4/23/201547.2347.3347.1247.323,321
4/22/201546.8947.1946.8947.161,705
4/21/201547.3747.3847.1447.161,723
4/20/201546.9747.4246.9747.363,411
4/17/201547.1247.2346.7946.904,935
4/16/201547.8947.9347.7647.763,352
4/15/201547.4547.9947.4547.996,613
4/14/201547.0247.3147.0147.312,422
4/13/201547.0047.2247.0047.007,783
4/10/201547.0047.0947.0047.034,004
4/9/201546.7746.7746.7746.770
4/8/201546.9746.9746.9746.970
4/7/201547.0947.1246.9746.9754,020
4/6/201546.3946.9546.3946.956,546
4/2/201546.4446.6846.4046.582,890
4/1/201545.8646.3445.8146.3413,221
3/31/201546.0946.2745.9146.254,407
3/30/201545.9246.2645.9246.11838
3/27/201545.4345.4345.4345.430
3/26/201545.4845.5345.3545.431,871
3/25/201546.3446.3445.5545.55751
3/24/201546.2146.4746.1846.334,042
3/23/201546.2146.5046.2146.4513,588
3/20/201546.0946.3046.0946.192,937
3/19/201545.8245.9845.8045.922,420
3/18/201545.2145.2145.2145.21505
3/17/201545.0745.3045.0045.296,178
3/16/201545.5045.5045.0645.231,054
3/13/201545.3245.3245.0045.001,254
3/11/201544.5244.7544.5044.674,370
3/10/201544.5244.6244.3444.46164,126
3/9/201545.3045.3045.0345.176,020
3/6/201545.5845.5845.0045.195,457
3/5/201545.5845.7345.3845.732,297
3/4/201545.6645.6745.3545.5028,337
3/3/201545.7845.8645.6045.705,059
3/2/201545.6346.0245.6345.734,710
2/27/201545.8745.9645.5845.585,875
2/26/201545.6645.9545.6645.95947
2/25/201545.6645.8345.6645.731,680
2/24/201545.7645.8145.4945.494,427
2/23/201545.4345.6045.2145.533,633
2/20/201545.4045.7845.4045.6713,862
2/19/201545.9045.9045.9045.90499
2/18/201545.7545.7545.5245.734,879
2/17/201545.7645.8045.5645.647,531
2/13/201545.2145.5745.2145.538,697
2/12/201544.8545.2244.8545.2110,504
2/11/201544.5244.5244.4644.461,127
2/10/201544.7744.7844.6244.621,590
2/9/201544.7645.1844.6844.682,162
2/6/201545.1045.2144.9144.917,374
2/5/201544.9145.0044.7845.003,697
2/4/201544.3144.6244.2444.525,179
2/3/201544.3144.6643.7044.661,740
2/2/201543.2643.5442.9243.542,100
1/30/201543.3543.4343.1043.106,903
1/29/201543.6543.7443.2743.741,767
1/28/201544.1644.1643.7543.7513,861
1/27/201544.1944.2044.1044.101,748
1/26/201544.0844.1343.8443.861,313
1/23/201544.0044.2643.9944.154,887
1/22/201543.5644.1443.3744.145,178
1/21/201543.6743.7143.4443.442,728
1/20/201543.3843.6043.3843.582,529
1/16/201543.3943.5443.3243.543,523
1/15/201543.4043.4043.1243.12747
1/14/201543.4543.9343.4543.932,241
1/13/201544.6344.7543.6043.602,654
1/12/201543.6443.9643.6443.96594
1/9/201544.3444.5044.1644.316,291
1/8/201544.0844.5344.0844.532,753
1/6/201544.4844.4843.1743.655,711
1/5/201544.8544.9144.2944.394,513
1/2/201545.5645.5644.8145.067,834
12/31/201445.7945.9045.5845.598,576
12/30/201445.8645.8645.6445.641,087
12/29/201445.7645.8745.7645.87733
12/26/201445.6145.8045.6145.794,103
12/24/201445.4145.4945.3845.493,728
12/23/201445.3045.3645.1345.134,056
12/22/201445.1845.1844.9945.151,750
12/19/201444.7345.2444.7345.2411,098
12/18/201444.9845.0244.5145.028,224
12/17/201445.0845.0842.5443.592,726
12/16/201442.6143.3942.5643.063,852
12/15/201443.5443.5442.7542.883,732
12/12/201443.4143.6243.2843.283,531
12/11/201443.9444.2943.7043.709,039
12/10/201444.1744.3543.6143.684,737
12/9/201443.3844.5043.3744.475,706
12/8/201444.1244.5243.6143.617,515
12/5/201444.0944.4944.0744.274,791
12/4/201444.3244.3243.8643.942,146
12/3/201443.8944.4643.8944.46771
12/2/201443.5843.9443.5843.649,374
12/1/201444.0044.0043.4543.562,484
11/28/201444.9144.9144.3444.34893
11/26/201444.9045.0544.9045.051,016
  • Showing 1-100 of 1,096 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center