$51.50 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
4/2/201451.9652.0851.7552.078,000
4/1/201451.5451.7351.4451.7310,169
3/31/201450.8351.3650.7851.367,992
3/28/201450.7750.8150.4650.465,340
3/27/201450.3650.5150.1050.1416,812
3/26/201451.3051.3050.5050.558,803
3/25/201450.9651.1650.7150.9017,616
3/24/201451.2751.2750.7050.947,779
3/21/201451.2151.6050.9750.9711,216
3/20/201450.7551.1150.7551.0212,143
3/19/201451.2451.2550.6850.9017,866
3/18/201450.7051.2050.7051.162,567
3/17/201450.4550.6950.4450.602,698
3/14/201450.3350.3750.1350.1527,244
3/13/201450.6650.6649.9350.105,974
3/12/201450.3050.5750.3050.535,284
3/11/201451.0751.0750.4550.484,982
3/10/201451.1051.2450.8751.0529,394
3/7/201451.5051.5051.1051.195,960
3/6/201450.9151.0950.8550.934,280
3/5/201450.8850.9150.7650.792,711
3/4/201450.8651.0550.8650.987,571
3/3/201450.9350.9349.9550.209,327
2/28/201450.7050.8650.6750.833,833
2/27/201450.1250.4350.0050.427,231
2/26/201450.2550.3650.0050.054,212
2/25/201449.8150.0049.7949.854,672
2/24/201449.9550.2749.8549.857,227
2/21/201450.4250.4249.7949.8912,259
2/20/201449.5549.7649.3349.7618,062
2/19/201449.8450.0149.4349.439,206
2/18/201449.7849.9349.5549.9312,135
2/14/201449.3349.7549.3349.757,123
2/13/201448.4449.1248.3649.123,234
2/12/201448.9549.1348.7348.7822,609
2/11/201448.2248.8748.2048.8311,691
2/10/201448.1148.3247.9948.2523,293
2/7/201448.2248.3448.0448.2216,961
2/6/201447.3947.8347.3947.7923,431
2/5/201447.3947.4046.9547.2922,225
2/4/201447.2447.7147.1047.5219,747
2/3/201448.8248.8747.1247.2254,859
1/31/201448.7449.3448.7449.159,314
1/30/201449.0449.4148.8949.235,434
1/29/201448.9749.2248.6548.7018,762
1/28/201449.1049.3649.0549.219,627
1/27/201449.5449.6048.8249.2437,144
1/24/201450.5050.5049.4649.5026,746
1/23/201451.0651.0650.6050.7216,859
1/22/201451.2351.3651.1651.3132,067
1/21/201451.2151.3450.9951.0619,201
1/17/201451.0051.1650.9650.9920,249
1/16/201451.0851.1550.9751.079,087
1/15/201450.9351.2950.9351.296,571
1/14/201450.5050.8250.4550.8016,134
1/13/201450.8850.9550.1250.3225,645
1/10/201450.6951.0550.6950.9214,377
1/9/201450.6550.7550.4550.574,895
1/8/201450.5650.6750.3550.5613,744
1/7/201450.3750.7050.2450.5711,876
1/6/201450.7850.7850.0950.1514,550
1/3/201450.2950.5250.2650.4155,815
1/2/201450.6650.6650.0550.1043,581
12/31/201350.6650.8350.6650.759,773
12/30/201350.5750.6650.4050.5935,107
12/27/201350.4650.6050.4050.6010,379
12/26/201350.5050.5550.2950.419,939
12/24/201350.1950.4050.1950.3411,890
12/23/201349.8150.0649.8149.995,419
12/20/201349.1449.7249.1449.6014,475
12/19/201349.2149.2649.1049.154,445
12/18/201349.1449.4348.7049.3721,243
12/17/201349.0949.0948.7548.959,147
12/16/201349.0749.2448.9949.1925,670
12/13/201348.6748.8748.5748.8611,675
12/12/201348.6548.7548.5048.7419,137
12/11/201349.5149.5148.5148.5111,256
12/10/201349.6549.8749.4749.495,695
12/9/201349.8650.2549.6749.678,814
12/6/201349.3649.8549.3649.6619,332
12/5/201349.2149.2148.9749.164,682
12/4/201349.2849.4748.9049.347,027
12/3/201349.4949.6549.1449.3910,775
12/2/201349.7950.1549.5049.884,541
11/29/201350.0050.0449.8249.824,890
11/27/201349.8549.8849.6749.8413,316
11/26/201349.8049.8549.6149.8011,586
11/25/201349.9449.9449.6349.6617,978
11/22/201349.6349.8349.5149.807,686
11/21/201349.0749.6549.0749.6433,637
11/20/201349.2949.3949.0349.0313,438
11/19/201349.4349.4949.0049.096,590
11/18/201349.9450.5349.3749.4728,503
11/15/201349.7749.8049.5349.8024,271
11/14/201349.5449.7049.3849.7013,175
11/13/201348.6949.4448.6949.4412,017
11/12/201348.8548.8948.6348.754,870
11/11/201348.7448.9748.5548.975,323
11/8/201347.8848.6347.8848.635,813
11/7/201348.8648.8747.7547.786,472
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center