$84.77 -0.17 (%) Guggenheim Shs Guggenheim S&P 500 Pure Growth ETF -

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPG historical data

Date Open High Low Close Volume
8/24/201685.5585.6384.7984.94102,401
8/23/201685.4285.6885.4285.5559,524
8/22/201684.8785.2484.7985.1475,954
8/19/201684.6485.0584.6084.95437,776
8/18/201684.5684.8484.2884.7557,802
8/17/201684.5484.5884.0684.5459,852
8/16/201685.1285.2584.5684.5690,665
8/15/201685.1785.5185.1285.3659,523
8/12/201684.9585.1084.8185.0395,150
8/11/201685.0085.2284.8085.0498,446
8/10/201684.8784.9384.5484.7268,346
8/9/201684.7485.0784.7384.8173,576
8/8/201685.0885.0884.5784.70235,812
8/5/201684.6685.0484.3484.9563,153
8/4/201684.2684.3783.9784.2467,868
8/3/201683.8884.2683.7484.2580,171
8/2/201684.6684.7483.6684.0772,685
8/1/201684.9085.1084.6184.7894,806
7/29/201684.8185.0584.5184.8184,051
7/28/201684.5485.0784.3484.91100,751
7/27/201684.9084.9084.0784.37117,159
7/26/201684.6584.7784.2684.71108,622
7/25/201684.6084.6784.3384.6753,866
7/22/201684.0684.6983.9084.61144,647
7/21/201684.4384.4583.7383.99166,463
7/20/201684.0084.5483.8984.3992,139
7/19/201683.6883.7583.5383.7479,244
7/18/201683.8984.0983.7683.95101,950
7/15/201684.0484.0483.6483.7077,858
7/14/201683.9784.0983.6983.9096,055
7/13/201683.7683.7683.3783.47131,902
7/12/201683.4083.7283.2883.58140,784
7/11/201683.0083.3382.9183.0397,512
7/8/201681.7482.8181.7482.71182,453
7/7/201681.1181.4780.9181.2188,047
7/6/201680.2781.1480.1281.10100,804
7/5/201680.6480.6980.1580.5760,367
7/1/201680.8981.3480.8080.9769,756
6/30/201680.1080.9179.8480.91163,272
6/29/201678.9880.0278.9579.90217,221
6/28/201677.5378.3777.3878.37193,084
6/27/201677.9478.0076.3576.78143,280
6/24/201678.4979.8278.1878.48212,856
6/23/201681.0481.6080.9381.60132,188
6/22/201680.6681.0780.4080.42201,949
6/21/201680.7480.8080.4280.5988,285
6/20/201680.5281.2180.5080.5874,197
6/17/201680.2380.2379.5479.75716,402
6/16/201679.6480.3179.2780.2274,813
6/15/201680.2480.5880.0380.07109,616
6/14/201680.0180.2679.6080.08112,877
6/13/201680.5981.2280.1880.2497,505
6/10/201681.4181.4980.7480.94117,705
6/9/201681.7782.1081.7382.0391,929
6/8/201681.8182.2281.7882.11104,128
6/7/201681.6582.1081.6581.8491,370
6/6/201681.6481.9181.3581.72116,981
6/3/201681.8281.8681.0181.5280,633
6/2/201681.4681.9681.2881.9656,694
6/1/201681.2281.6681.1481.6388,764
5/31/201681.7881.7881.3081.61225,611
5/27/201681.2481.6481.2481.62207,506
5/26/201681.1981.2981.0181.14569,911
5/25/201681.0081.1980.8581.04120,635
5/24/201679.6480.9079.6480.7593,003
5/23/201679.3779.7079.2979.3277,523
5/20/201678.9479.5778.9479.45154,586
5/19/201678.6978.9878.2278.7198,938
5/18/201678.7779.5478.4879.08109,912
5/17/201679.7279.8078.7978.99119,317
5/16/201679.1780.1079.0479.9186,384
5/13/201679.3579.7478.9579.08108,296
5/12/201679.6979.7378.8679.39160,718
5/11/201680.2480.3579.4479.44145,553
5/10/201679.7380.3579.5980.3590,266
5/9/201678.9579.6778.9079.42258,830
5/6/201678.2579.0078.0778.9897,657
5/5/201678.5778.8378.4078.5094,047
5/4/201678.5078.7378.2878.46102,682
5/3/201679.0479.3078.6278.9895,663
5/2/201678.8879.6878.8379.59101,427
4/29/201679.0679.0878.1378.70133,226
4/28/201679.9480.4079.0379.22119,381
4/27/201680.1980.4379.7280.26106,517
4/26/201680.1180.4779.9480.18107,271
4/25/201679.7879.9479.5679.87124,514
4/22/201679.9180.2079.4379.93220,794
4/21/201680.3780.5779.9480.06255,295
4/20/201680.0680.5179.7580.18126,304
4/19/201680.6080.6779.7080.0488,812
4/18/201679.8080.6679.8080.6493,044
4/15/201679.9480.0979.7680.09122,381
4/14/201680.1580.2979.8580.0288,929
4/13/201679.5580.1479.4680.0895,572
4/12/201678.7179.2478.2579.12124,832
4/11/201679.6379.7378.6678.66139,561
4/8/201679.6479.8079.0379.28509,413
4/7/201679.9079.9278.8779.1773,623
4/6/201679.1880.2579.1880.1989,745
4/5/201679.3179.4979.0279.14162,500
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center