$54.01 +0.07 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Sep. 18, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
4/24/201234.5334.6734.5334.661,450
4/23/201234.7434.7434.0934.507,497
4/20/201235.1735.1734.9634.961,830
4/19/201234.8934.9934.8334.831,495
4/18/201235.0435.0434.8535.012,528
4/17/201235.4035.4335.3535.35559
4/16/201234.8034.8034.4734.498,811
4/13/201234.9634.9634.5234.541,046
4/12/201234.8635.2234.8535.219,234
4/11/201234.3634.4834.3634.48600
4/10/201234.5534.5534.0534.058,238
4/9/201234.9134.9134.5834.7638,332
4/5/201235.7035.7035.3835.4136,278
4/4/201235.8635.9335.7535.806,210
4/3/201236.2036.3836.0636.2213,765
4/2/201235.9436.4535.8536.2810,445
3/30/201236.3136.3436.0636.066,658
3/29/201235.8436.1135.8436.11487
3/28/201236.2236.2236.0636.161,659
3/27/201236.6036.6136.3936.392,961
3/26/201236.2436.5436.1936.5443,438
3/23/201235.6935.9035.4835.801,684
3/22/201235.5535.7235.5235.705,960
3/21/201236.3136.3136.1136.113,292
3/20/201236.3436.4536.2336.445,398
3/19/201236.4736.8036.3336.807,048
3/16/201236.5836.5836.5036.501,422
3/15/201236.7036.7036.7036.70100
3/14/201236.3636.4736.0836.1910,374
3/13/201235.7536.2935.7536.293,611
3/12/201235.4135.5035.4135.50637
3/9/201235.2335.8635.2335.665,001
3/8/201235.0035.2734.8635.149,051
3/7/201234.8434.8834.7234.871,022
3/6/201234.8534.8534.3934.434,124
3/5/201235.2235.3035.0635.222,891
3/2/201235.8335.8335.3735.391,285
3/1/201235.7835.8435.7635.772,624
2/29/201235.9435.9535.5635.585,855
2/28/201235.8735.8735.6335.755,330
2/27/201235.4935.8835.2435.809,336
2/24/201235.9936.0035.7535.7521,885
2/23/201235.4535.8935.4035.8913,375
2/22/201235.7135.7935.5135.515,999
2/21/201235.9836.1235.7835.799,062
2/17/201236.1036.1035.8335.9335,842
2/16/201235.2235.9435.2235.945,579
2/15/201235.5235.5835.0635.11161,934
2/14/201235.3735.3735.0735.2724,301
2/13/201235.6535.6535.4135.484,061
2/10/201235.3935.4635.2935.3012,274
2/9/201235.7035.8235.6235.723,134
2/8/201235.6135.8035.4435.652,432
2/7/201235.5535.5735.3735.533,734
2/6/201235.5535.7235.4435.6241,758
2/3/201235.5935.8335.5235.775,503
2/2/201235.1535.2835.0035.088,644
2/1/201234.4835.1134.4135.117,129
1/31/201234.2134.2734.1434.258,887
1/30/201234.5934.7334.3534.5924,906
1/27/201234.4134.9534.4134.952,535
1/26/201234.9135.0134.4234.604,215
1/25/201234.2634.7634.2034.7446,390
1/24/201234.0134.2934.0134.294,076
1/23/201234.1434.2834.0034.166,233
1/20/201233.9934.0633.9334.043,841
1/19/201233.8034.0533.8033.925,130
1/18/201233.3933.7233.3533.721,815
1/17/201233.2933.3632.9332.935,327
1/13/201233.2033.2032.7433.048,178
1/12/201233.4433.4433.1033.379,596
1/11/201232.9133.3232.8333.3212,061
1/10/201232.8333.0032.8232.882,391
1/9/201232.5732.5732.2932.521,968
1/6/201232.5732.5732.4132.411,300
1/5/201231.7532.3931.6232.266,953
1/4/201231.9732.1831.8732.183,385
1/3/201232.2532.4732.1132.116,913
12/30/201131.6631.8531.6431.662,985
12/29/201131.6631.7831.6631.7813,280
12/28/201131.4231.5131.3331.332,300
12/27/201131.9032.1131.9031.952,695
12/23/201131.9432.0431.9431.955,943
12/22/201131.7531.9531.5931.897,746
12/21/201131.2031.5631.1731.393,927
12/20/201130.8931.2630.8931.18903
12/19/201130.4230.6430.4230.6118,871
12/16/201130.8431.1930.7830.837,245
12/15/201130.6730.8630.6030.6946,209
12/14/201130.6330.6630.4230.543,667
12/13/201131.6231.6230.9330.995,970
12/12/201131.1231.1231.1231.12400
12/9/201131.3631.9431.3631.8131,486
12/8/201131.7531.7531.1631.194,990
12/7/201131.7931.9731.4831.858,609
12/6/201131.9232.0031.7532.003,968
12/5/201131.9032.2131.8631.869,370
12/2/201131.7031.9531.5231.523,330
12/1/201131.5631.6931.4031.413,334
11/30/201131.2931.7831.2931.783,963
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center