$49.76 +0.42 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Oct. 20, 2014 | 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
3/15/201342.5742.6242.4142.625,570
3/14/201342.3142.6542.3142.6512,930
3/13/201342.1342.2742.0442.147,268
3/12/201341.9742.1341.8041.9510,394
3/11/201341.7941.9941.7941.935,212
3/8/201341.5641.8341.4941.8110,219
3/7/201341.0041.3341.0041.247,200
3/6/201341.0141.5940.9440.976,015
3/5/201340.4440.8540.4440.747,581
3/4/201340.0640.2739.8640.2110,372
3/1/201340.3340.4239.8840.1813,637
2/28/201340.6840.9040.5240.524,989
2/27/201340.0340.7540.0340.7111,010
2/26/201340.2440.2439.7740.1359,710
2/25/201341.2241.2239.9139.9117,813
2/22/201341.2241.2240.6540.8713,678
2/21/201341.3541.3540.3740.5447,963
2/20/201341.7241.8140.8140.8122,074
2/19/201341.2841.6741.2841.6614,563
2/15/201341.4541.4641.1641.318,634
2/14/201341.0141.4041.0141.3513,856
2/13/201340.8441.0040.8441.0037,199
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
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center