$62.23 +0.37 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSE ARCA

Jan. 20, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
4/5/201650.2250.2249.8449.845,227
4/4/201651.2351.2350.2450.325,895
4/1/201650.5751.0950.1751.098,828
3/31/201650.8951.1150.8850.949,429
3/30/201651.0051.0650.6151.0326,994
3/29/201649.8050.5749.5050.5713,870
3/28/201650.1650.3949.7050.019,592
3/24/201649.2650.0749.2150.0120,722
3/23/201650.7250.7549.5849.5824,042
3/22/201651.0051.1250.9951.022,781
3/21/201650.8751.0050.6750.9518,134
3/18/201651.1451.5650.8450.847,312
3/17/201650.4751.0850.4750.935,836
3/16/201649.2050.0949.2050.033,387
3/15/201649.2549.3648.7949.256,607
3/14/201649.6449.9549.4049.834,759
3/11/201648.9549.8948.9549.895,355
3/10/201649.0249.0248.2448.9511,547
3/9/201648.7049.3048.6948.935,778
3/8/201649.9649.9648.6248.655,264
3/7/201649.3050.2049.3050.0911,670
3/4/201648.6649.8048.6649.298,311
3/3/201647.7948.6147.7948.615,781
3/2/201646.2847.3746.2847.375,663
3/1/201645.6246.1545.2746.154,717
2/29/201644.9645.5744.9545.356,061
2/26/201645.0245.3944.8345.128,818
2/25/201644.2544.4843.9444.481,691
2/24/201642.8444.2242.8444.211,928
2/23/201643.9543.9543.7243.863,482
2/22/201644.4044.5244.3244.443,691
2/19/201643.0443.5643.0443.564,832
2/18/201644.3744.3743.8044.108,081
2/17/201643.1844.2843.1444.075,862
2/16/201642.2042.7941.8842.799,754
2/12/201641.2341.9341.2241.9310,898
2/11/201640.9841.2040.4240.925,526
2/10/201642.0342.2841.6342.281,845
2/9/201641.5142.0641.5141.774,092
2/8/201642.0942.0941.4541.903,334
2/5/201643.4143.7442.9842.981,609
2/4/201642.9943.8542.9943.689,161
2/3/201641.4542.9141.4042.862,319
2/2/201642.7842.7842.1342.258,524
2/1/201643.5943.7243.0043.725,978
1/29/201642.4343.8542.4343.858,593
1/28/201642.6042.6042.2642.262,781
1/27/201642.1842.8441.9742.172,982
1/26/201640.9642.5640.9642.519,240
1/25/201641.7341.8840.8240.8814,170
1/22/201641.5642.4241.5641.823,999
1/21/201641.2741.6741.2141.281,692
1/20/201640.2641.2039.0840.7232,663
1/19/201641.9641.9640.6540.956,991
1/15/201641.3341.6740.6441.5742,465
1/14/201642.0542.6841.4342.6111,362
1/13/201643.4243.6841.7041.7011,384
1/12/201643.8443.8442.3943.154,755
1/11/201643.9243.9443.0443.4514,224
1/8/201644.1444.1643.7843.785,319
1/7/201645.0045.4044.3744.376,709
1/6/201646.7046.7045.8245.896,688
1/5/201647.4647.4646.8347.196,839
1/4/201646.9147.4146.6447.417,611
12/31/201547.9248.1547.6547.654,833
12/30/201548.4148.7448.0948.093,146
12/29/201548.1648.7048.1648.6427,956
12/28/201548.7048.7048.0448.164,552
12/24/201549.1649.2948.9849.162,352
12/23/201548.4949.0948.4249.095,261
12/22/201547.3848.0747.3447.9713,830
12/21/201547.0847.3046.8947.295,015
12/18/201547.5947.5946.8146.9720,982
12/17/201548.9848.9848.1048.112,710
12/16/201548.7048.8848.3748.829,484
12/15/201548.0448.5648.0448.502,797
12/14/201548.3848.3847.5547.7013,949
12/11/201548.8248.9248.4248.474,217
12/10/201549.2949.5449.1049.4213,901
12/9/201549.2650.0748.9949.0711,081
12/8/201549.5949.7549.3249.665,458
12/7/201550.7750.7749.9050.053,618
12/4/201550.5751.1250.5751.1220,915
12/3/201551.2651.3750.6050.757,001
12/2/201552.2552.2551.4451.555,980
12/1/201552.0852.2651.9452.264,782
11/30/201552.0652.1051.6951.7910,339
11/27/201551.9852.1051.7251.943,328
11/25/201551.7452.0751.6251.978,371
11/24/201551.1551.9251.0051.904,228
11/23/201551.1951.3251.0051.2015,300
11/20/201551.2751.2751.0051.003,862
11/19/201551.0751.0750.7950.871,226
11/18/201550.4951.0150.4551.019,987
11/17/201550.5850.5850.0650.163,604
11/16/201549.6050.3949.6050.393,913
11/13/201549.5049.9949.5049.694,990
11/12/201550.9650.9650.0650.063,139
11/11/201551.5151.5151.3951.39495
11/10/201551.5352.0051.5352.002,137
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center