$51.10 0.00 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
11/29/201130.2230.4830.1530.4812,372
11/28/201130.4930.4930.0030.1916,858
11/25/201129.0229.5629.0229.241,800
11/23/201129.8429.8429.4629.547,675
11/22/201130.1930.4030.0430.147,605
11/21/201130.5330.5430.0130.4030,687
11/18/201131.0331.0630.9130.981,015
11/17/201131.2431.3030.8330.831,827
11/16/201131.6331.9731.6331.80104,983
11/15/201131.3331.8031.3331.801,055
11/14/201131.6031.6031.1831.382,605
11/11/201131.3731.7531.3631.751,262
11/10/201130.8830.9730.8330.872,392
11/9/201130.9331.0530.6630.662,100
11/8/201131.2031.9231.2031.92785
11/7/201130.9631.4530.9631.451,770
11/4/201131.2231.4731.2231.451,510
11/3/201130.8231.2730.8231.273,232
11/2/201130.3830.6930.3230.672,932
11/1/201129.9630.3029.9630.301,705
10/31/201131.3131.4631.0431.3011,492
10/28/201131.5231.8531.5231.694,845
10/27/201131.7832.2231.3932.0713,723
10/26/201130.7130.9030.4530.9023,504
10/25/201130.6130.6630.3830.4135,444
10/24/201130.7231.0730.7231.071,764
10/21/201130.0430.3430.0430.3110,826
10/20/201129.0429.6029.0329.6018,091
10/19/201129.8229.8229.4829.48869
10/18/201128.7729.7028.7729.707,260
10/17/201129.6129.6129.0329.035,800
10/14/201129.7930.0529.6529.962,775
10/13/201129.3429.6129.1429.4416,810
10/12/201129.4729.8629.4129.616,882
10/11/201128.8628.9928.8428.99423
10/10/201128.8928.9528.8728.952,710
10/7/201128.3528.5028.0928.501,130
10/6/201127.7728.4927.7728.495,567
10/5/201127.1927.8727.0727.857,568
10/4/201125.7526.7925.7526.7923,957
10/3/201127.1727.4226.0726.0710,481
9/30/201127.6127.9627.6127.6624,833
9/29/201128.1328.1328.0428.04300
9/28/201128.0628.0627.8028.031,900
9/27/201128.7629.1428.5328.534,695
9/26/201127.7928.0027.3428.006,090
9/23/201127.0627.5327.0627.502,461
9/22/201127.0327.4126.8227.047,650
9/21/201129.0929.1027.9527.956,966
9/20/201129.3529.4829.0229.052,184
9/19/201129.0729.5729.0029.575,230
9/16/201129.9430.0529.8629.871,610
9/15/201129.9829.9829.6829.988,084
9/14/201129.3129.6728.9529.677,755
9/13/201128.9729.2528.7129.2425,062
9/12/201128.2828.7028.1028.2311,708
9/9/201128.8128.8128.6628.66540
9/8/201129.9629.9629.5029.501,890
9/7/201130.0930.1030.0030.001,925
9/6/201128.0728.7128.0728.705,029
9/2/201129.4729.7229.1229.1230,440
9/1/201130.7630.7630.1630.1649,597
8/31/201130.8531.1430.5630.563,771
8/30/201130.1830.7130.1830.6946,079
8/29/201129.4830.1429.4130.143,240
8/26/201129.0029.0028.9828.981,700
8/25/201129.1329.1328.4228.473,315
8/24/201128.4729.0628.4729.0610,036
8/23/201127.7828.4827.7528.351,400
8/22/201128.1928.5627.4027.4024,475
8/19/201128.1028.3627.6427.643,426
8/18/201128.5928.8928.0028.047,650
8/17/201129.8330.0829.4629.4610,679
8/16/201129.1829.8329.1829.6417,774
8/15/201129.3629.6829.3629.503,519
8/12/201129.2329.3128.9929.0811,081
8/11/201127.7629.3927.7629.1110,084
8/10/201128.1428.4027.8527.856,676
8/9/201127.7328.1426.8727.8626,265
8/8/201128.5029.1627.1727.1733,564
8/5/201130.5030.5029.0329.7027,679
8/4/201131.5131.5730.2030.3760,144
8/3/201131.6832.0131.2931.9929,840
8/2/201132.7032.7832.0032.0034,179
8/1/201133.8233.8232.5432.7514,061
7/29/201133.0333.5533.0133.465,947
7/28/201133.4833.8033.3433.3513,082
7/27/201134.3434.3433.5133.626,306
7/26/201134.5234.6534.3934.524,496
7/25/201134.4634.7734.4634.6313,581
7/22/201135.0135.0134.7234.9110,643
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center