$90.98 +0.22 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
7/31/201590.7691.5590.5090.9819,076
7/30/201590.6390.9889.9790.7613,933
7/29/201590.3691.0490.2590.8712,037
7/28/201589.5990.6388.5390.6325,616
7/27/201589.7589.7588.8489.6133,999
7/24/201591.1091.2489.7590.17126,932
7/23/201592.3092.6091.0391.1326,609
7/22/201591.8192.3291.6792.328,470
7/21/201591.5991.9390.9391.5213,192
7/20/201591.9492.2391.2691.4519,253
7/17/201592.4992.4991.5991.9124,438
7/16/201592.2292.4391.9992.1426,543
7/15/201592.4992.4991.3091.3916,344
7/14/201591.9492.2991.5592.1464,566
7/13/201591.4791.8591.3191.6539,034
7/10/201589.8890.9889.8890.9843,499
7/9/201589.1689.8288.9188.9923,567
7/8/201589.2289.3987.9088.5526,372
7/7/201589.6290.0487.9490.0416,580
7/6/201588.6689.9488.1589.0667,155
7/2/201590.3690.3889.0889.4661,236
7/1/201590.5891.0089.6089.9444,455
6/30/201589.8790.2489.4989.9419,909
6/29/201590.6091.1989.2289.2237,692
6/26/201592.4392.4391.0791.3810,566
6/25/201592.2992.2991.4591.8826,938
6/24/201592.7692.9692.0292.1369,614
6/23/201593.1893.1892.5192.9332,229
6/22/201592.8392.9792.5292.7732,223
6/19/201592.1892.5592.1092.4217,013
6/18/201591.4992.5891.4992.3416,120
6/17/201591.4691.8190.9091.1710,714
6/16/201590.7891.3690.6191.3118,756
6/15/201590.2391.0589.6290.8820,049
6/12/201590.3790.5490.0090.5410,134
6/11/201590.9290.9290.3590.4112,476
6/10/201589.9690.8089.9690.6026,240
6/9/201589.7589.7588.7089.388,658
6/8/201590.1690.1689.4889.7619,193
6/5/201589.0790.0089.0190.0015,393
6/4/201589.8489.8488.8889.116,606
6/3/201589.4690.1489.3189.8461,365
6/2/201588.1389.0087.9788.806,857
6/1/201589.1389.1387.5088.6715,391
5/29/201588.9588.9988.0088.3537,884
5/28/201589.1889.1888.3889.0415,744
5/27/201588.3589.0787.9488.999,962
5/26/201588.7788.7787.6587.9532,424
5/22/201589.4889.6688.8889.0721,563
5/21/201589.7789.9489.2089.7113,410
5/20/201589.9690.0089.1789.6714,591
5/19/201589.7589.9989.6589.7933,345
5/18/201588.8889.9288.5089.799,722
5/15/201588.9388.9388.4288.6611,348
5/14/201587.9288.9687.9288.939,975
5/13/201588.4788.4787.7187.767,384
5/12/201586.9588.1786.7788.018,967
5/11/201587.9788.7187.9788.1519,485
5/8/201587.8488.0987.5587.738,221
5/7/201586.7087.4986.7087.1053,819
5/6/201586.7787.0486.0286.5420,960
5/5/201587.8487.9086.3786.6036,086
5/4/201587.4488.1387.2887.7214,799
5/1/201586.8087.3586.6487.3048,931
4/30/201588.2288.2385.9886.3136,371
4/29/201589.0889.0988.0088.3522,231
4/28/201589.3389.4487.8089.0928,288
4/27/201590.5490.7788.7488.8618,452
4/24/201590.0090.0189.6689.9821,949
4/23/201589.5790.1689.1689.8027,614
4/22/201589.4289.6988.8089.5038,011
4/21/201589.4989.8289.2989.2918,854
4/20/201588.9689.6288.7589.4912,540
4/17/201590.0090.0087.8488.3335,976
4/16/201589.6089.9889.5289.7913,964
4/15/201589.5390.1089.5089.8610,968
4/14/201589.5089.5088.7389.2412,571
4/13/201589.4189.7789.2589.2620,581
4/10/201589.3489.5389.0789.2732,399
4/9/201589.4289.4288.3988.9284,793
4/8/201588.2189.2388.2189.2212,797
4/7/201588.6689.0988.2788.2712,905
4/6/201588.2789.0688.2788.5815,075
4/2/201588.4189.1588.4188.6511,446
4/1/201588.4688.5087.4387.9638,869
3/31/201588.5688.6588.0788.6225,477
3/30/201587.9888.9087.9888.8511,147
3/27/201587.1287.7786.6987.778,424
3/26/201586.7687.1686.2986.9515,475
3/25/201589.7789.7787.0587.0517,007
3/24/201589.3889.7489.2589.4828,073
3/23/201589.1889.4289.1089.157,058
3/20/201588.8089.2388.6189.0915,976
3/19/201587.7088.2787.7088.2719,578
3/18/201586.7487.8086.1987.8013,896
3/17/201586.4186.7386.0086.7334,421
3/16/201586.4386.8686.4386.5725,472
3/13/201586.3286.3285.2385.8222,061
3/11/201584.4284.6684.0184.6612,830
3/10/201584.1884.2483.9084.053,134
  • 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!