$62.23 +0.37 (%) Guggenheim Shs S&P Midcap 400 Pure Value - NYSE ARCA

Jan. 20, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RFV historical data

Date Open High Low Close Volume
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
12/20/201349.1449.7249.1449.6014,475
12/19/201349.2149.2649.1049.154,445
12/18/201349.1449.4348.7049.3721,243
12/17/201349.0949.0948.7548.959,147
12/16/201349.0749.2448.9949.1925,670
12/13/201348.6748.8748.5748.8611,675
12/12/201348.6548.7548.5048.7419,137
12/11/201349.5149.5148.5148.5111,256
12/10/201349.6549.8749.4749.495,695
12/9/201349.8650.2549.6749.678,814
12/6/201349.3649.8549.3649.6619,332
12/5/201349.2149.2148.9749.164,682
12/4/201349.2849.4748.9049.347,027
12/3/201349.4949.6549.1449.3910,775
12/2/201349.7950.1549.5049.884,541
11/29/201350.0050.0449.8249.824,890
11/27/201349.8549.8849.6749.8413,316
11/26/201349.8049.8549.6149.8011,586
11/25/201349.9449.9449.6349.6617,978
11/22/201349.6349.8349.5149.807,686
11/21/201349.0749.6549.0749.6433,637
11/20/201349.2949.3949.0349.0313,438
11/19/201349.4349.4949.0049.096,590
11/18/201349.9450.5349.3749.4728,503
11/15/201349.7749.8049.5349.8024,271
11/14/201349.5449.7049.3849.7013,175
11/13/201348.6949.4448.6949.4412,017
11/12/201348.8548.8948.6348.754,870
11/11/201348.7448.9748.5548.975,323
11/8/201347.8848.6347.8848.635,813
11/7/201348.8648.8747.7547.786,472
11/6/201348.8448.9248.5248.595,612
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center