$41.93 +1.01 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Feb. 12, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
1/4/201646.9147.4146.6447.417,611
12/31/201547.9248.1547.6547.654,833
12/30/201548.4148.7448.0948.093,146
12/29/201548.1648.7048.1648.6427,956
12/28/201548.7048.7048.0448.164,552
12/24/201549.1649.2948.9849.162,352
12/23/201548.4949.0948.4249.095,261
12/22/201547.3848.0747.3447.9713,830
12/21/201547.0847.3046.8947.295,015
12/18/201547.5947.5946.8146.9720,982
12/17/201548.9848.9848.1048.112,710
12/16/201548.7048.8848.3748.829,484
12/15/201548.0448.5648.0448.502,797
12/14/201548.3848.3847.5547.7013,949
12/11/201548.8248.9248.4248.474,217
12/10/201549.2949.5449.1049.4213,901
12/9/201549.2650.0748.9949.0711,081
12/8/201549.5949.7549.3249.665,458
12/7/201550.7750.7749.9050.053,618
12/4/201550.5751.1250.5751.1220,915
12/3/201551.2651.3750.6050.757,001
12/2/201552.2552.2551.4451.555,980
12/1/201552.0852.2651.9452.264,782
11/30/201552.0652.1051.6951.7910,339
11/27/201551.9852.1051.7251.943,328
11/25/201551.7452.0751.6251.978,371
11/24/201551.1551.9251.0051.904,228
11/23/201551.1951.3251.0051.2015,300
11/20/201551.2751.2751.0051.003,862
11/19/201551.0751.0750.7950.871,226
11/18/201550.4951.0150.4551.019,987
11/17/201550.5850.5850.0650.163,604
11/16/201549.6050.3949.6050.393,913
11/13/201549.5049.9949.5049.694,990
11/12/201550.9650.9650.0650.063,139
11/11/201551.5151.5151.3951.39495
11/10/201551.5352.0051.5352.002,137
11/9/201552.0952.0951.4151.615,851
11/6/201551.9852.2151.8052.162,241
11/5/201552.0952.2351.8352.0610,797
11/4/201552.3952.3951.9052.025,462
11/3/201551.8352.4151.8352.406,497
10/30/201550.6451.0750.5550.8210,771
10/29/201551.0751.0750.8350.831,043
10/28/201550.0051.1049.9251.105,935
10/27/201550.0550.2049.5949.733,896
10/26/201550.7750.8350.7450.741,270
10/23/201551.1051.1750.8251.122,350
10/22/201550.5051.0250.5050.768,134
10/21/201550.8750.8750.3450.348,289
10/20/201550.8351.1350.8351.102,129
10/19/201550.8750.8750.6550.711,743
10/16/201550.7950.9850.6850.981,395
10/15/201550.8551.0850.8551.08847
10/14/201550.8151.0150.7150.711,493
10/13/201550.9251.5850.9251.173,502
10/12/201551.3351.3351.0051.224,134
10/9/201552.1452.1451.5751.684,979
10/8/201551.0551.9951.0551.8814,010
10/7/201551.0051.1050.4450.982,825
10/6/201550.0150.4850.0050.322,490
10/5/201548.8449.9848.8449.943,743
10/2/201547.2448.2546.9048.251,801
10/1/201547.8647.9647.3247.565,255
9/30/201547.5547.8047.4247.803,682
9/29/201547.0047.4847.0047.203,377
9/28/201547.4547.4547.0247.064,723
9/25/201548.6948.7448.1048.294,988
9/24/201548.0148.4247.6548.326,215
9/23/201548.6048.7448.2148.214,685
9/22/201548.5048.6348.4548.601,218
9/21/201549.3949.6349.2849.2814,571
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center