$51.59 -0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Aug. 4, 2015 | 01:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
5/20/201451.1451.1450.3950.725,297
5/19/201450.8051.1350.6451.125,587
5/16/201450.6050.8550.4750.828,126
5/15/201450.9850.9850.2250.698,995
5/13/201451.7551.9351.7351.735,628
5/12/201451.4851.8851.4851.887,084
5/8/201451.1451.5950.8450.8411,885
5/7/201450.7251.0450.5051.047,947
5/6/201451.0651.0650.6250.624,885
5/5/201450.9751.1450.5751.0012,482
5/2/201451.1951.5751.1951.2312,467
5/1/201450.9151.4750.9151.246,828
4/30/201450.5451.0750.5350.9819,445
4/29/201451.0351.2350.7250.727,696
4/28/201451.2851.2850.3750.8216,033
4/25/201451.0751.1650.7950.824,599
4/24/201451.5951.5951.0451.345,464
4/23/201451.4751.5951.4051.538,365
4/22/201451.0051.5051.0051.4012,291
4/21/201451.0651.0650.7950.9229,472
4/17/201450.8551.0450.7550.9111,840
4/16/201451.0351.0350.6150.8811,005
4/15/201450.4050.4549.7450.452,974
4/14/201450.1850.3650.0550.1312,452
4/11/201450.0450.4249.6949.8216,291
4/10/201451.2951.3550.4350.567,901
4/9/201450.8451.3750.8451.307,466
4/8/201450.4050.8850.2550.889,557
4/7/201451.2151.2150.3450.6035,508
4/4/201452.4652.4651.1951.238,806
4/3/201452.2552.2551.8051.976,671
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!