$54.30 +0.02 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Jul. 2, 2015 | 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
9/17/201029.1429.1628.9429.0212,169
9/16/201029.1429.1729.0829.081,550
9/15/201029.0429.2928.9929.233,842
9/14/201029.1229.3329.0929.138,716
9/13/201028.8929.2128.8929.1211,793
9/10/201028.6228.7028.5128.601,870
9/9/201028.7028.7028.5428.664,818
9/8/201028.2828.5428.2828.304,261
9/7/201028.3828.3828.2128.215,100
9/3/201028.6228.7328.5628.708,127
9/2/201028.0328.2128.0128.214,746
9/1/201027.3827.8627.3327.8614,196
8/31/201026.8527.2226.8526.929,600
8/30/201027.3427.3426.8026.807,500
8/27/201027.1127.3726.8727.376,000
8/26/201027.2727.3826.7926.802,700
8/25/201026.5627.0926.2427.0620,900
8/24/201026.7526.9926.4526.8041,100
8/23/201027.6527.7327.2627.284,300
8/20/201027.4827.5227.1827.528,300
8/19/201028.0328.0327.6027.603,300
8/18/201028.0128.4027.9028.2222,900
8/17/201028.0328.3327.9928.255,800
8/16/201027.3527.8527.3027.727,300
8/13/201027.5527.7327.5527.565,000
8/12/201027.1527.7227.1527.6016,900
8/11/201028.1528.1627.8027.805,100
8/10/201029.2629.2628.8929.116,200
8/9/201029.3729.5829.3429.517,300
8/6/201028.7529.1828.7229.1855,600
8/5/201029.0329.3029.0329.2389,200
8/4/201029.0629.3629.0629.365,600
8/3/201029.1229.2228.9628.964,700
8/2/201029.1829.4429.1229.4010,900
7/30/201028.3628.8528.3628.8519,900
7/29/201029.0829.1228.4328.7914,900
7/28/201029.3129.4028.8928.9120,800
7/27/201029.9129.9129.2829.4034,200
7/26/201028.9629.5128.9329.5129,100
7/23/201028.3228.8728.3228.8712,600
7/22/201027.9528.4027.9528.2765,000
7/21/201028.0128.0727.3827.469,200
7/20/201027.0527.7727.0227.772,500
7/19/201027.3527.4126.9127.3367,000
7/16/201028.1028.1027.1827.2144,800
7/15/201028.3728.3727.9128.2430,200
7/14/201028.4528.5328.1528.3821,900
7/13/201027.9628.5227.9628.4470,600
7/12/201027.8927.9927.4527.6816,200
7/9/201027.6827.9427.5827.945,400
7/8/201027.7727.7727.3127.575,200
7/7/201026.2727.1526.2727.1519,100
7/6/201026.6427.1026.0726.1835,600
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!