$46.09 0.00 (%) Guggenheim Shs Russell 2000 Equal Weight ETF - NYSEARCA

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWRS historical data

Date Open High Low Close Volume
5/27/201545.4146.0945.4146.093,633
5/26/201545.7745.7745.3745.415,845
5/22/201546.1246.2745.9446.033,429
5/21/201546.3046.3046.2746.27246
5/20/201546.1046.2446.0646.242,168
5/19/201546.1046.2046.0046.178,158
5/18/201546.0546.3646.0546.352,477
5/15/201545.9946.0245.9246.02930
5/14/201545.8646.1045.7246.003,920
5/13/201545.7745.8545.4845.643,089
5/12/201545.5745.8645.3945.702,592
5/11/201545.9746.0345.8645.901,752
5/8/201545.8645.8645.7245.80804
5/7/201545.3145.6045.2145.602,772
5/6/201545.6045.6045.4645.521,070
5/5/201545.9545.9545.4445.444,321
5/4/201546.2746.3746.1446.143,864
5/1/201545.8446.0345.7546.032,465
4/30/201546.1646.1645.6445.697,237
4/29/201547.0047.0047.0047.00360
4/28/201546.7347.2846.7347.28161,809
4/27/201547.7047.7046.7546.822,278
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
  • Showing 1-100 of 1,118 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center