$50.96 +0.02 (%) Guggenheim Shs S&P Midcap 400 Pure Value -

May. 27, 2016 | 10:43 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
5/26/201651.2951.3250.8450.946,833
5/25/201650.6851.0750.6051.073,862
5/24/201649.8850.3149.8850.179,693
5/23/201649.6549.6749.3449.633,782
5/20/201649.2949.6449.2949.579,595
5/19/201648.6048.9948.6048.994,661
5/18/201649.5049.7149.1349.132,367
5/17/201649.9550.5349.5849.693,993
5/16/201649.5750.4249.5749.989,671
5/13/201649.7749.9949.1549.2339,329
5/12/201650.0050.0149.7149.922,307
5/11/201650.5850.9150.3650.492,991
5/10/201650.5351.1750.5351.1728,961
5/9/201651.0051.0050.1650.164,563
5/6/201650.6551.2950.6551.0611,892
5/5/201651.6651.6650.7450.8710,706
5/4/201651.4152.1051.0451.3410,133
5/3/201653.0053.0051.2351.677,763
5/2/201652.3452.9952.1452.9327,205
4/29/201652.8052.8552.4952.4921,150
4/28/201653.3853.7652.8052.867,404
4/27/201653.1953.7152.9453.6519,098
4/26/201652.6253.0752.3352.9946,259
4/25/201653.0353.0352.0752.3614,329
4/22/201652.7953.4052.7953.0622,347
4/21/201653.2753.2752.6152.615,050
4/20/201653.0053.5952.9153.3453,931
4/19/201652.7853.3552.7853.1365,033
4/18/201651.8652.6151.8652.5213,185
4/15/201652.0052.3951.9352.35442,931
4/14/201652.3452.3451.9551.967,868
4/13/201651.3152.4151.3152.3934,842
4/12/201650.3951.0550.2450.977,009
4/11/201650.4750.4750.1750.176,381
4/8/201650.1550.2749.8749.913,832
4/7/201650.0950.0949.1449.3812,472
4/6/201649.6950.2349.6050.096,575
4/5/201650.2250.2249.8449.845,227
4/4/201651.2351.2350.2450.325,895
4/1/201650.5751.0950.1751.098,828
3/31/201650.8951.1150.8850.949,429
3/30/201651.0051.0650.6151.0326,994
3/29/201649.8050.5749.5050.5713,870
3/28/201650.1650.3949.7050.019,592
3/24/201649.2650.0749.2150.0120,722
3/23/201650.7250.7549.5849.5824,042
3/22/201651.0051.1250.9951.022,781
3/21/201650.8751.0050.6750.9518,134
3/18/201651.1451.5650.8450.847,312
3/17/201650.4751.0850.4750.935,836
3/16/201649.2050.0949.2050.033,387
3/15/201649.2549.3648.7949.256,607
3/14/201649.6449.9549.4049.834,759
3/11/201648.9549.8948.9549.895,355
3/10/201649.0249.0248.2448.9511,547
3/9/201648.7049.3048.6948.935,778
3/8/201649.9649.9648.6248.655,264
3/7/201649.3050.2049.3050.0911,670
3/4/201648.6649.8048.6649.298,311
3/3/201647.7948.6147.7948.615,781
3/2/201646.2847.3746.2847.375,663
3/1/201645.6246.1545.2746.154,717
2/29/201644.9645.5744.9545.356,061
2/26/201645.0245.3944.8345.128,818
2/25/201644.2544.4843.9444.481,691
2/24/201642.8444.2242.8444.211,928
2/23/201643.9543.9543.7243.863,482
2/22/201644.4044.5244.3244.443,691
2/19/201643.0443.5643.0443.564,832
2/18/201644.3744.3743.8044.108,081
2/17/201643.1844.2843.1444.075,862
2/16/201642.2042.7941.8842.799,754
2/12/201641.2341.9341.2241.9310,898
2/11/201640.9841.2040.4240.925,526
2/10/201642.0342.2841.6342.281,845
2/9/201641.5142.0641.5141.774,092
2/8/201642.0942.0941.4541.903,334
2/5/201643.4143.7442.9842.981,609
2/4/201642.9943.8542.9943.689,161
2/3/201641.4542.9141.4042.862,319
2/2/201642.7842.7842.1342.258,524
2/1/201643.5943.7243.0043.725,978
1/29/201642.4343.8542.4343.858,593
1/28/201642.6042.6042.2642.262,781
1/27/201642.1842.8441.9742.172,982
1/26/201640.9642.5640.9642.519,240
1/25/201641.7341.8840.8240.8814,170
1/22/201641.5642.4241.5641.823,999
1/21/201641.2741.6741.2141.281,692
1/20/201640.2641.2039.0840.7232,663
1/19/201641.9641.9640.6540.956,991
1/15/201641.3341.6740.6441.5742,465
1/14/201642.0542.6841.4342.6111,362
1/13/201643.4243.6841.7041.7011,384
1/12/201643.8443.8442.3943.154,755
1/11/201643.9243.9443.0443.4514,224
1/8/201644.1444.1643.7843.785,319
1/7/201645.0045.4044.3744.376,709
1/6/201646.7046.7045.8245.896,688
1/5/201647.4647.4646.8347.196,839
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center