$49.76 +0.42 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Oct. 20, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
10/20/201449.2549.8249.2349.7610,199
10/17/201449.4849.6849.1249.3420,724
10/16/201447.5748.9647.2848.9612,783
10/15/201447.8448.6147.1548.3040,098
10/14/201448.0148.8548.0148.4647,307
10/13/201448.6548.8347.9547.9528,750
10/10/201449.4849.4848.5048.5014,410
10/9/201450.5350.5349.4749.5510,769
10/8/201449.9050.6149.4850.5834,582
10/7/201450.4150.6049.9349.9413,927
10/6/201451.0451.0450.5950.6116,282
10/3/201450.8350.9450.6250.8425,731
10/2/201450.0150.5549.6950.4420,506
10/1/201450.9450.9450.1150.1768,596
9/30/201451.7251.7251.1051.106,294
9/29/201451.4051.7851.4051.6631,711
9/26/201451.1051.8951.1051.8518,512
9/25/201452.2052.2051.4651.5713,010
9/24/201451.8352.2851.7752.285,331
9/23/201452.4552.5652.0852.0819,735
9/22/201453.4353.4352.6552.7019,876
9/19/201454.2354.2353.3653.4018,021
9/18/201454.1354.1553.9854.019,735
9/17/201454.1254.1853.8553.9424,594
9/16/201453.6554.1353.3753.8724,189
9/15/201454.0554.0553.6553.6819,214
9/12/201454.5554.5553.8753.936,295
9/11/201453.9654.5053.9654.4810,775
9/10/201454.1954.1953.7854.1820,444
9/9/201454.2754.3454.0854.1029,901
9/8/201454.4854.4854.3154.349,794
9/5/201454.4654.5154.3454.498,078
9/4/201455.0055.0054.5054.509,014
9/3/201455.1755.1754.6554.7015,075
9/2/201454.9755.0254.6654.8826,225
8/29/201454.5954.7854.5054.727,480
8/28/201454.5154.5554.2554.509,590
8/27/201454.5454.6754.5454.597,899
8/26/201454.4754.6754.3654.5959,994
8/25/201454.4654.4654.1054.2313,543
8/22/201454.0954.1653.9554.135,992
8/21/201453.9354.0653.7254.029,144
8/20/201453.8454.0053.7154.007,083
8/19/201453.6053.8853.6053.867,925
8/18/201453.3953.4853.2753.4711,838
8/15/201453.1653.1652.5552.887,725
8/14/201452.7452.9652.6852.938,841
8/13/201452.3952.7252.1852.606,884
8/12/201452.0652.4052.0452.179,156
8/11/201452.3052.4652.0652.1715,408
8/8/201451.5652.0751.4152.008,777
8/7/201452.1452.1451.4751.5520,296
8/6/201451.4352.0551.4151.7911,901
8/5/201451.4251.9351.3451.579,272
8/4/201451.5151.7950.8051.6876,121
8/1/201451.5251.6550.9951.4513,611
7/31/201452.5552.5551.4551.5829,567
7/30/201452.7952.8452.4552.645,626
7/29/201453.1153.1552.7252.725,192
7/28/201452.9652.9652.6552.913,790
7/25/201453.2853.2852.9552.967,671
7/24/201453.5353.5353.4853.482,158
7/23/201453.3053.5153.3053.494,784
7/22/201453.5753.6553.4753.528,684
7/21/201453.2853.3653.0253.266,130
7/18/201453.0553.5553.0153.3919,142
7/17/201453.2753.4652.8952.8911,891
7/16/201453.7153.8553.2653.3819,553
7/15/201453.3853.6653.2053.428,669
7/14/201453.5553.5853.3753.4514,196
7/11/201453.3153.3152.9353.0924,999
7/10/201452.9153.4052.7653.405,832
7/9/201453.8353.8353.4553.595,246
7/8/201453.7253.9653.2253.4910,863
7/7/201454.4854.7853.8853.9058,252
7/3/201454.2754.4654.1854.4021,897
7/2/201454.1454.1553.9453.945,152
7/1/201454.0054.5554.0054.2054,531
6/30/201453.6753.7753.4553.686,320
6/27/201453.2053.6553.2053.635,285
6/26/201453.1153.3353.1153.335,414
6/25/201453.0253.3752.7953.3713,417
6/24/201453.4353.8153.2053.204,853
6/20/201453.7053.7053.5553.673,939
6/19/201453.6953.7553.5953.754,544
6/18/201453.5253.7953.4053.765,161
6/17/201453.1753.7953.0153.512,749
6/16/201453.1853.2252.9653.005,798
6/13/201453.0153.3052.9853.266,721
6/12/201453.7253.7252.9153.0517,225
6/11/201453.5453.5453.2153.263,800
6/10/201453.7053.7253.5353.7214,253
6/9/201453.5753.8853.5353.6513,318
6/6/201453.2653.5753.2653.4820,805
6/5/201452.8253.1252.4653.119,008
6/4/201452.0552.6252.0552.466,298
6/3/201452.0852.1751.9552.135,270
6/2/201452.2552.2551.8352.0417,844
5/30/201452.1752.1751.8751.874,968
5/29/201451.8851.9851.5851.9222,558
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center