$54.55 +0.02 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Dec. 24, 2014 | 12:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
10/11/201346.9047.3946.9047.3510,090
10/10/201346.7946.9146.6946.917,011
10/9/201346.0446.1245.8345.933,033
10/8/201346.6646.6646.1046.1315,889
10/7/201346.5646.7446.5046.6810,188
10/4/201346.8647.1146.6147.0911,474
10/3/201346.7746.8546.4946.785,632
10/2/201346.8247.1646.8247.042,495
10/1/201346.4347.4046.4347.1316,598
9/30/201346.0446.6345.5046.607,423
9/27/201346.4046.5946.4046.565,497
9/26/201346.8046.9346.5046.699,661
9/25/201346.4146.7946.3946.633,518
9/24/201346.2946.7246.2946.471,477
9/23/201346.2446.3145.9646.3113,708
9/20/201346.8046.8046.3646.423,149
9/19/201347.1247.2246.8146.8731,568
9/18/201346.7947.2546.6447.117,487
9/17/201346.5246.8546.5246.854,471
9/16/201346.8647.0046.5046.5726,083
9/13/201346.3246.3246.0646.265,297
9/12/201346.3046.3045.9446.197,213
9/11/201346.1746.3746.1046.305,763
9/10/201345.9146.1945.8446.1110,154
9/9/201345.1945.6545.1945.6411,111
9/6/201345.0045.4044.7445.075,339
9/5/201345.1945.2845.1445.1650,202
9/4/201344.7345.1044.7345.067,232
9/3/201344.7045.4944.2844.629,050
8/30/201345.4645.4644.6844.6812,793
8/29/201345.2545.6045.2545.457,545
8/28/201345.1945.4245.1945.2635,557
8/27/201345.8045.8045.0945.0918,144
8/26/201346.1546.4346.1146.2511,284
8/23/201346.2046.2045.8846.044,865
8/22/201345.5746.2345.5746.2312,209
8/21/201345.7345.7745.4545.759,781
8/20/201345.4945.9945.4745.9524,159
8/19/201346.0046.0045.6245.625,470
8/16/201345.8346.1645.6645.9813,691
8/15/201346.7346.7345.8946.0229,171
8/14/201346.8546.8746.7346.733,088
8/13/201346.9446.9746.5346.867,720
8/12/201346.3446.8046.3446.779,401
8/9/201346.5046.8246.5046.7810,003
8/8/201346.5846.7446.4946.634,992
8/7/201346.6246.6246.4046.444,888
8/6/201347.2047.2046.5646.647,364
8/5/201347.0847.2846.9847.197,357
8/2/201347.4748.1646.9747.1122,191
8/1/201346.7847.5046.6047.4817,272
7/31/201346.2346.6846.2346.4312,239
7/30/201346.2146.2146.0046.067,476
7/29/201346.1846.4345.8746.0610,223
7/26/201346.2546.2946.1046.277,833
7/25/201346.0746.4246.0746.422,451
7/24/201346.6946.6946.1446.206,564
7/23/201346.4846.4846.2346.3141,363
7/22/201346.1546.3246.1046.269,778
7/19/201345.9146.0645.8846.0138,249
7/18/201345.8546.2445.7446.1711,252
7/17/201345.8145.8245.5345.617,531
7/16/201345.7845.7845.4445.547,481
7/15/201345.5045.7745.2945.599,382
7/12/201345.1945.4145.0545.353,802
7/11/201345.5745.5745.1745.259,480
7/10/201344.8245.0244.7744.907,461
7/9/201344.5144.8744.3644.7940,362
7/8/201344.3844.3844.1444.1438,202
7/5/201343.8144.1243.5844.1115,879
7/3/201343.4043.5043.3943.501,591
7/2/201344.0144.0543.5343.6010,162
7/1/201343.4844.0243.4843.764,982
6/28/201343.1443.4042.9143.376,617
6/27/201342.9543.3842.9443.3011,293
6/26/201342.6242.8342.3842.5711,195
6/25/201342.2742.4341.9242.4337,257
6/24/201341.9942.2041.6842.0916,239
6/21/201342.5242.8042.0842.5322,158
6/20/201343.2143.2142.6042.7318,252
6/19/201344.2244.2243.6143.695,122
6/18/201344.2244.3244.0044.2610,847
6/17/201344.1744.1743.6943.908,897
6/14/201343.9444.1343.6243.6514,087
6/13/201343.2444.0443.2044.0423,529
6/12/201343.8743.8743.3043.306,261
6/11/201343.7243.8443.5043.616,870
6/10/201344.2344.2643.9144.158,967
6/7/201343.6643.9443.4243.938,301
6/6/201343.0443.3943.0443.378,812
6/5/201343.5243.5443.0343.1320,815
6/4/201343.9544.2343.4743.617,349
6/3/201344.0744.0743.4843.9018,689
5/31/201344.3344.5644.1144.1121,250
5/30/201343.9044.3843.7444.388,180
5/29/201343.7543.9543.6343.958,288
5/28/201343.8544.1443.6643.749,445
5/24/201343.3143.4243.0743.3222,616
5/23/201342.9443.5342.5543.539,836
5/22/201344.1244.4243.2743.419,525
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center