$49.14 -0.46 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSEARCA

Sep. 4, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
9/17/201236.5436.5436.1936.208,459
9/14/201236.5636.6136.5136.612,611
9/13/201235.6036.0135.4536.013,935
9/12/201235.5635.6335.4935.606,912
9/11/201235.2735.3435.2735.34316
9/10/201235.2435.3835.1835.183,710
9/7/201235.3435.3935.2635.262,277
9/6/201234.6635.1534.6635.094,762
9/5/201234.2534.4934.2534.293,589
9/4/201233.8234.3933.8234.393,640
8/31/201233.9434.0933.9434.034,082
8/30/201233.8933.9333.7133.923,041
8/29/201234.0634.2634.0134.202,238
8/28/201233.9034.1833.9034.138,611
8/27/201234.1134.1133.8933.891,377
8/24/201233.8333.9733.6633.899,840
8/23/201234.1234.1233.8033.9411,644
8/22/201234.3334.3434.1134.114,173
8/21/201234.7034.7034.3534.355,080
8/20/201234.4434.4634.3334.404,094
8/17/201234.3534.4434.3234.395,387
8/16/201234.0034.3634.0034.31985
8/15/201233.8734.0033.8533.926,185
8/14/201234.0134.0133.7433.741,341
8/13/201233.8433.8433.6333.762,986
8/10/201233.8333.9033.1633.902,958
8/9/201233.6333.9633.6333.901,376
8/8/201233.3333.6033.3333.596,069
8/7/201233.1033.5433.1033.472,448
8/6/201232.7133.0532.7133.0015,094
8/3/201232.1832.8132.1832.692,017
8/2/201232.1232.2831.7731.772,343
8/1/201232.7932.7932.3532.353,131
7/31/201232.7532.8932.7432.773,226
7/30/201232.7533.0232.7032.746,859
7/27/201232.1932.9332.1532.873,162
7/26/201231.9032.0631.8032.067,328
7/25/201231.7231.7931.5131.512,665
7/24/201231.8031.8631.5231.663,782
7/23/201232.2132.2131.9132.147,173
7/20/201232.9632.9632.5832.5911,010
7/19/201233.4333.4333.1233.135,987
7/18/201232.9833.4432.9833.322,904
7/17/201233.0833.0833.0833.08200
7/16/201233.2933.2933.0033.21991
7/13/201233.1033.3533.1033.301,152
7/12/201232.5532.8532.5432.845,406
7/11/201233.1133.1132.9532.951,025
7/10/201233.4633.4633.4633.460
7/9/201233.4633.5833.4333.461,505
7/6/201233.5933.6533.4933.6514,171
7/5/201233.9334.0833.8534.08972
7/3/201233.6634.0633.6634.021,136
7/2/201233.4933.6533.3333.402,197
6/29/201233.1233.4133.1233.312,230
6/28/201232.1832.2032.1832.201,220
6/27/201232.0132.0932.0132.02500
6/26/201231.7231.9731.7231.891,803
6/25/201232.0432.0431.6331.63523
  • Showing 701-800 of 1,254 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!