$51.59 -0.44 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Aug. 3, 2015 | 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
7/31/201552.1552.3152.0352.032,563
7/30/201552.3752.3752.0452.143,884
7/29/201551.6652.2651.6652.252,732
7/28/201550.7551.4950.7151.422,890
7/27/201551.5251.5250.5350.6117,409
7/24/201552.0452.0451.2551.323,052
7/23/201552.3652.3651.8851.956,393
7/22/201552.0852.2751.8752.1750,712
7/21/201552.8052.9052.2552.274,162
7/20/201553.0853.0852.7152.712,500
7/17/201553.7353.7353.0753.083,577
7/16/201554.0254.0253.7153.795,193
7/15/201554.1454.2953.6753.678,402
7/14/201554.0054.3853.9654.382,813
7/13/201553.8353.9953.8253.922,821
7/10/201553.5953.7053.5853.701,756
7/9/201553.6253.8053.3753.394,091
7/8/201553.6453.6453.0053.096,486
7/7/201553.2653.8552.9153.853,570
7/6/201553.7654.2953.4553.7018,094
7/2/201554.4354.6754.2354.302,153
7/1/201555.6555.6554.1354.286,272
6/30/201555.0255.0254.3754.379,511
6/29/201555.2255.4554.5854.616,728
6/26/201555.6655.8155.6655.812,163
6/25/201555.9156.0055.6055.642,792
6/24/201556.5056.5056.1156.111,205
6/23/201556.3456.6156.3456.613,986
6/22/201556.3156.3155.9656.184,076
6/19/201555.8656.0255.8655.922,563
6/18/201556.0856.3756.0056.123,874
6/17/201556.3456.3455.9256.097,035
6/16/201555.8856.1255.8856.022,373
6/15/201555.9055.9055.2955.702,734
6/12/201556.1856.1856.0556.091,572
6/11/201556.6056.6056.3356.465,773
6/10/201555.9956.5455.9956.407,643
6/9/201555.6355.7155.5655.564,058
6/8/201555.9355.9755.4455.572,418
6/5/201555.4455.9355.4455.936,268
6/4/201555.9455.9455.6055.612,248
6/3/201555.8956.5555.8856.3212,829
6/2/201555.6056.0655.6055.853,549
6/1/201555.9155.9155.1555.385,432
5/29/201555.8655.8655.4255.6822,531
5/28/201556.2356.2355.7555.994,822
5/27/201555.9356.1955.6556.1931,188
5/26/201556.7156.7155.7055.7810,316
5/22/201556.9256.9256.5756.7911,155
5/21/201556.6057.0756.6056.944,404
5/20/201556.5056.7756.4856.763,500
5/19/201556.8856.8856.3956.523,990
5/18/201556.4857.0056.4856.964,132
5/15/201556.6156.6156.3156.527,154
5/14/201556.5756.8856.3956.6216,662
5/13/201556.3256.5956.2856.414,147
5/12/201556.0256.3755.8356.3012,714
5/11/201556.1756.4056.1756.263,835
5/8/201555.8856.2355.8056.216,086
5/7/201555.6955.6955.5055.502,230
5/6/201555.6755.9855.5655.584,684
5/5/201556.4556.4555.6555.703,086
5/4/201556.4256.4556.1956.327,838
5/1/201555.9856.1455.8056.142,162
4/30/201555.9256.1355.4555.6942,215
4/29/201555.7856.2855.7056.233,125
4/28/201555.6056.0455.4956.032,310
4/27/201556.0256.0255.4155.416,278
4/24/201555.9655.9655.5655.562,544
4/23/201555.4555.9755.4555.944,274
4/22/201555.2855.4654.9855.464,761
4/21/201555.8955.8955.2155.2513,951
4/20/201555.6155.7955.5055.7135,271
4/17/201555.3555.3855.1155.304,404
4/16/201556.1356.5656.1256.223,432
4/15/201556.2556.8556.1056.854,872
4/14/201555.7455.8755.3555.814,681
4/13/201555.8655.8655.6055.606,979
4/10/201555.6255.7155.5755.712,140
4/9/201555.1555.6255.1555.565,549
4/8/201555.3155.5455.2055.275,448
4/7/201555.4555.7055.3455.348,148
4/6/201554.4655.6954.4655.6411,897
4/2/201554.4555.0654.4554.834,159
4/1/201554.7454.7454.4054.588,006
3/31/201554.7554.8554.5954.724,963
3/30/201554.1755.0754.1755.053,838
3/27/201553.6653.9153.6653.912,089
3/26/201554.1954.1953.8453.975,191
3/25/201555.0255.0254.3254.324,906
3/24/201554.6654.8554.6054.776,378
3/23/201554.5855.0654.5854.809,143
3/20/201554.0354.5854.0354.5510,038
3/19/201554.1454.3853.9454.154,618
3/18/201553.4754.7153.4754.5610,677
3/17/201553.2653.7753.2653.6511,982
3/16/201553.3753.6053.2653.5410,857
3/13/201553.4053.4052.7753.264,413
3/11/201552.8553.0552.7053.057,414
3/10/201553.2153.2152.8252.828,444
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!