$53.99 -0.02 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Sep. 19, 2014 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
2/12/201340.4840.6840.4840.6821,001
2/11/201340.3840.4840.3340.468,222
2/8/201340.4440.5740.3840.5319,523
2/7/201340.2340.8340.0840.2610,715
2/6/201339.9240.2439.9240.246,855
2/5/201339.8440.0639.8440.065,109
2/4/201339.9339.9439.5439.635,342
2/1/201340.0040.2240.0040.1030,334
1/31/201339.7639.9139.7639.9110,616
1/30/201339.7639.8039.6439.652,814
1/29/201339.9439.9539.8039.806,404
1/28/201340.1040.1039.8039.9515,445
1/25/201339.9840.0039.7540.007,193
1/24/201339.7639.8339.4939.745,447
1/23/201339.7839.7839.4139.494,241
1/22/201339.1239.5739.1239.575,427
1/18/201338.9939.0938.8739.046,609
1/17/201338.7438.9838.7238.909,127
1/16/201338.4638.5338.4638.492,169
1/15/201338.3038.6138.3038.619,116
1/14/201338.9038.9038.2238.228,768
1/11/201338.2838.3538.1838.2517,228
1/10/201338.9038.9038.1638.3211,057
1/9/201338.1538.2138.0838.1126,986
1/8/201338.3238.3238.0138.05830
1/7/201338.4138.4338.3038.334,784
1/4/201338.2438.5338.2438.517,964
1/3/201338.1438.4438.1438.2018,239
1/2/201338.2238.7637.7937.919,662
12/31/201236.3736.9336.3136.9322,407
12/28/201236.5736.6536.5236.586,723
12/27/201236.9737.0036.3136.7816,169
12/26/201237.1537.1936.8836.887,620
12/24/201237.1237.1237.1137.122,450
12/21/201237.1437.5536.9737.3217,854
12/20/201237.6137.8637.6137.81918
12/19/201237.7737.7737.6137.645,816
12/18/201237.0037.6737.0037.6745,081
12/17/201236.6136.8336.6136.802,254
12/14/201236.6436.7136.5836.71809
12/13/201236.8936.9136.5736.575,262
12/12/201237.4837.4836.9736.984,985
12/11/201236.8236.8736.7336.734,843
12/10/201236.1036.5136.1036.513,764
12/7/201236.0136.0136.0136.01277
12/6/201236.0336.0635.9336.062,543
12/5/201235.8936.1535.8936.08305
12/4/201235.9835.9835.7535.892,126
12/3/201236.2036.2035.7035.813,476
11/30/201235.8135.8635.7735.842,200
11/29/201235.8735.9135.8235.873,449
11/28/201235.5635.5735.5235.52464
11/27/201235.4935.5935.4335.432,195
11/26/201235.2835.5035.2835.3918,684
11/23/201235.2635.4935.2435.494,240
11/21/201234.8235.0034.8235.00216
11/20/201234.6234.8634.6234.862,128
11/19/201234.6734.7934.6534.79550
11/16/201233.9133.9233.5533.913,100
11/15/201233.9434.1333.7333.905,449
11/14/201233.9634.3933.9634.303,502
11/13/201234.4034.7734.4034.773,900
11/12/201235.0335.1435.0335.14906
11/9/201234.5335.0634.5034.895,106
11/8/201235.1735.3434.9534.95942
11/7/201235.7635.9735.1535.153,727
11/6/201236.1036.2036.1036.201,662
11/5/201235.3735.7135.3035.6913,958
11/2/201235.7035.7035.3735.403,200
11/1/201235.0635.7935.0635.79456
10/31/201235.3235.3234.7834.893,369
10/26/201235.1335.1334.6634.8324,417
10/25/201235.4635.4934.6535.0915,112
10/24/201235.1835.2335.1835.231,000
10/23/201234.9835.3034.9835.261,315
10/22/201235.5435.6535.5235.522,113
10/19/201235.9535.9535.5035.518,554
10/18/201236.0036.2136.0036.021,259
10/17/201236.0036.0035.9135.972,391
10/16/201235.5135.7135.5135.711,455
10/15/201235.1035.2234.9635.225,491
10/12/201235.1535.1534.9234.944,248
10/11/201235.2235.4935.2235.33700
10/10/201234.9935.1034.9634.96669
10/9/201235.3735.3735.0035.00345
10/8/201235.3535.4835.3535.454,539
10/5/201235.7635.8835.6735.671,632
10/4/201235.2335.4135.0535.412,245
10/3/201235.0935.0934.9735.03767
10/2/201234.2034.9834.2034.95714
10/1/201235.1435.1434.7834.822,348
9/28/201234.7734.9434.7734.931,650
9/27/201235.0635.1135.0635.11551
9/26/201234.9234.9234.5934.88764
9/25/201235.7735.7735.2735.274,710
9/24/201235.5635.5635.5035.503,156
9/21/201235.7536.0035.7435.745,475
9/20/201235.7935.7935.6235.752,799
9/19/201236.0336.0935.8736.066,316
9/18/201236.0036.0035.8335.83740
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center