$49.14 -0.46 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Sep. 4, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
11/19/201031.9432.2031.9432.145,091
11/18/201031.8532.1131.8532.046,541
11/17/201031.2631.5131.2631.501,270
11/16/201031.6731.7731.0731.2521,351
11/15/201031.9932.2031.9932.0710,183
11/12/201032.1632.1931.7631.812,723
11/11/201032.2532.4732.2532.472,165
11/10/201032.0032.3331.8832.295,253
11/9/201032.3032.4531.9231.9328,817
11/8/201032.4032.4032.1732.376,932
11/5/201032.4132.4532.1632.3637,448
11/4/201031.7232.0831.7232.089,269
11/3/201031.3131.3931.1331.297,172
11/2/201030.8931.2730.8931.246,870
11/1/201030.9230.9230.4830.684,017
10/29/201030.7830.8830.7430.837,027
10/28/201031.0931.1130.7930.862,130
10/27/201030.7430.7730.5230.7715,984
10/26/201030.7131.0430.7130.967,604
10/25/201030.9531.2030.8630.865,113
10/22/201030.6830.8130.6230.812,455
10/21/201030.9031.0130.4030.674,320
10/20/201030.4230.8530.4230.837,381
10/19/201030.8230.8230.4330.431,058
10/18/201030.9030.9230.8830.921,935
10/15/201030.8030.8630.7130.723,232
10/14/201030.8430.8430.7130.762,846
10/13/201030.9431.1230.8430.9911,412
10/12/201030.4430.7530.3830.7118,689
10/11/201030.4130.6230.4130.5612,327
10/8/201030.1330.5130.1330.407,559
10/7/201030.2930.3129.9630.088,863
10/6/201030.1230.1430.0030.1312,379
10/5/201029.8530.2329.8130.2010,881
10/4/201029.9230.0029.4029.547,559
10/1/201030.0930.1229.8229.922,818
9/30/201030.0330.2229.7929.894,637
9/29/201029.7630.0029.7629.856,079
9/28/201029.3029.8029.2829.7712,440
9/27/201029.5229.6129.4229.584,600
9/24/201029.4029.5229.4029.5210,326
9/23/201029.0629.2528.9328.933,073
9/22/201029.3929.6029.1129.115,859
9/21/201029.5629.6729.4229.4424,839
9/20/201029.1129.5028.9529.507,235
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
  • Showing 1201-1254 of 1,254 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!