$80.43 +2.01 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF - NYSEARCA

Aug. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
8/26/201576.1778.4475.6878.42236,608
8/25/201578.7778.7775.4275.42529,156
8/24/201576.4078.7239.8076.18967,875
8/21/201580.9981.3979.1379.17386,123
8/20/201583.1883.2681.7681.80130,236
8/19/201584.0284.5283.5083.9280,071
8/18/201584.6184.7484.2784.3587,845
8/17/201583.6084.6283.4784.6278,925
8/14/201583.6283.9483.3983.8654,655
8/13/201583.4384.1883.2583.6668,303
8/12/201582.6283.5781.8383.4395,180
8/11/201583.4783.6482.9183.28277,711
8/10/201583.5183.9883.5183.8278,468
8/7/201582.8982.9782.3882.9463,327
8/6/201584.2884.3782.6882.9480,907
8/5/201584.2784.6784.1384.2697,558
8/4/201583.9784.2283.5983.88164,075
8/3/201584.0484.1183.3783.92147,240
7/31/201584.1584.2983.9184.0165,277
7/30/201583.5583.9583.2283.9254,910
7/29/201583.4383.8883.2583.82102,488
7/28/201582.5183.4982.1583.3363,748
7/27/201582.2282.4281.8882.05110,849
7/24/201583.7383.7382.5082.61244,565
7/23/201584.2584.5283.6683.82117,729
7/22/201583.2784.0483.2683.92112,955
7/21/201583.7284.0183.5183.74102,349
7/20/201583.7583.9683.6583.79116,743
7/17/201583.7283.7283.3783.67241,730
7/16/201583.5283.6783.2583.65115,046
7/15/201583.4683.4982.9983.12103,826
7/14/201582.9983.4782.9883.3595,326
7/13/201582.5382.9882.5382.9589,604
7/10/201581.6382.0881.4081.96126,131
7/9/201581.3581.6580.6580.77111,528
7/8/201581.3781.6280.4680.55213,126
7/7/201581.6082.1180.4382.05186,018
7/6/201581.0782.0381.0781.45517,339
7/2/201581.9382.0281.4581.78111,771
7/1/201581.9282.3581.2981.69230,965
6/30/201581.5681.7180.9381.17156,013
6/29/201582.0282.4380.7780.81180,131
6/26/201583.3283.3282.5382.8986,110
6/25/201583.7583.8183.2083.45105,506
6/24/201583.8984.1083.4083.45108,813
6/23/201584.2784.2783.8483.9990,862
6/22/201584.1084.2983.9584.0775,294
6/19/201583.6383.8283.4883.4899,383
6/18/201582.9484.0082.9483.7376,811
6/17/201582.6382.9482.2382.7967,228
6/16/201582.0582.5581.9482.50101,308
6/15/201582.0482.2481.6482.1474,600
6/12/201582.4682.7182.4082.5270,493
6/11/201582.9183.1582.7382.84117,711
6/10/201581.8782.7881.6982.64116,796
6/9/201581.9581.9581.1781.69135,068
6/8/201582.7682.8482.0082.04151,473
6/5/201582.5982.9382.2482.8269,338
6/4/201583.0783.3182.6082.77108,010
6/3/201583.4583.6483.2183.3766,491
6/2/201583.2283.6582.9683.2793,839
6/1/201583.4083.7282.8983.48173,959
5/29/201583.5483.5783.0283.1070,558
5/28/201583.6983.9183.3983.6386,432
5/27/201583.2583.8882.8983.80199,954
5/26/201583.6683.8182.7682.9792,644
5/22/201583.8784.0983.8083.91155,244
5/21/201583.5884.0183.5283.9074,952
5/20/201584.0284.0283.4683.65126,211
5/19/201584.1584.2883.7683.83142,883
5/18/201583.5284.1883.5084.1061,781
5/15/201583.7583.8383.4283.6999,355
5/14/201583.6783.7282.9183.6998,343
5/13/201583.0783.4382.6582.6999,821
5/12/201582.7083.0982.3082.79156,062
5/11/201583.3883.5683.1083.1478,203
5/8/201582.9783.4582.9783.32112,634
5/7/201581.6882.4681.6582.31152,367
5/6/201582.1982.3081.2681.74127,838
5/5/201583.0983.1581.8981.93124,912
5/4/201583.5083.6983.1483.2577,779
5/1/201582.3583.3182.3583.1969,051
4/30/201582.5582.8881.5181.84118,410
4/29/201583.0183.3282.3982.85101,441
4/28/201583.7883.8382.8083.59143,571
4/27/201584.6584.6783.6383.77128,888
4/24/201584.6884.6884.2384.40100,590
4/23/201584.3584.9684.2684.6994,674
4/22/201584.5084.5783.9484.5379,287
4/21/201584.0084.5084.2284.37126,516
4/20/201583.6784.0483.5584.00132,313
4/17/201583.6683.8782.8983.21394,501
4/16/201583.9784.2983.8984.18403,244
4/15/201584.1584.4784.1284.27134,114
4/14/201583.9284.0583.3383.84128,412
4/13/201584.2484.5783.8583.89167,008
4/10/201583.9184.2383.8584.22163,347
4/9/201583.6884.0283.2683.88172,220
4/8/201583.0183.7683.0183.71136,949
4/7/201583.0783.6082.9282.96311,571
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 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!