$42.98 -0.70 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Feb. 5, 2016 | 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
4/20/201135.8435.9535.6635.7616,914
4/19/201135.1435.3235.0435.324,422
4/18/201135.2435.2434.9035.1011,179
4/15/201135.4435.8135.4435.746,435
4/14/201135.2535.4935.2535.499,145
4/13/201135.8735.8735.4135.5613,849
4/12/201135.7335.8635.5035.599,970
4/11/201136.4336.5235.9035.9213,261
4/8/201137.0837.1536.3136.4429,263
4/7/201137.1237.2536.8536.8927,745
4/6/201137.0537.0836.7737.0323,798
4/5/201136.8236.9936.7736.8536,802
4/4/201136.7936.8036.5836.623,921
4/1/201136.5836.7536.5236.6516,699
3/31/201136.2736.3836.2036.3223,170
3/30/201136.0336.3436.0036.256,717
3/29/201135.6635.9235.5035.8231,360
3/28/201135.8835.9335.7035.705,864
3/25/201135.6836.0035.6435.8211,590
3/24/201135.2435.6535.2435.645,649
3/23/201135.3135.3534.9435.357,254
3/22/201135.6035.6035.3535.353,345
3/21/201135.1835.5035.1635.506,730
3/18/201134.8334.9734.6834.685,457
3/17/201135.0435.0434.6334.672,691
3/16/201134.8234.9734.3534.4418,402
3/15/201134.3235.1134.0635.1019,492
3/14/201135.3135.4134.9435.2311,725
3/11/201135.2735.6035.2735.604,473
3/10/201135.5035.6535.4635.482,772
3/9/201136.0236.2435.9136.1411,967
3/8/201135.5136.3135.4836.1923,433
3/7/201136.4336.4335.3835.5319,103
3/4/201136.3836.4635.8736.055,055
3/3/201136.0836.4936.0836.387,320
3/2/201135.5735.8835.5735.725,296
3/1/201136.2236.2235.5335.542,182
2/28/201136.3436.4236.0136.048,021
2/25/201135.5536.0435.5136.0439,104
2/24/201135.4135.6734.9935.3310,956
2/23/201136.1436.2235.2535.5128,774
2/22/201136.7536.8336.1736.1817,101
2/18/201137.2137.2237.0337.1341,720
2/17/201136.8837.1936.8137.1215,660
2/16/201136.7336.9736.7336.9111,615
2/15/201136.6036.6836.4936.6019,114
2/14/201136.6536.6536.5136.6211,165
2/11/201136.2336.5736.0536.529,945
2/10/201136.3236.3836.0536.3822,797
2/9/201136.4636.5436.2836.326,744
2/8/201135.8436.3435.8436.3420,774
2/7/201135.7235.9735.7235.8520,582
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center