$68.39 -0.50 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Feb. 11, 2016 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
2/10/201669.3570.4868.8968.8976,082
2/9/201667.9969.5667.9768.8963,070
2/8/201669.2569.2567.8968.8550,462
2/5/201672.1372.1370.0170.0624,739
2/4/201672.0673.2571.8772.4016,877
2/3/201673.1873.1871.0072.1948,869
2/2/201673.4073.4772.3072.6419,938
2/1/201673.7574.4973.3474.1632,767
1/29/201671.9674.2271.9674.2215,862
1/28/201672.5272.6471.5371.7212,564
1/27/201673.0873.2671.5671.7365,512
1/26/201672.1773.5171.9373.4423,521
1/25/201672.6972.8771.8071.888,928
1/22/201672.5273.0472.2573.0130,110
1/21/201671.9072.5771.1871.4317,987
1/20/201670.2072.5168.9771.7950,019
1/19/201672.7472.8970.4071.32105,150
1/15/201671.7572.2970.4572.2935,526
1/14/201672.1173.7371.4173.3458,371
1/13/201674.8474.8471.4571.9956,344
1/12/201674.6475.1373.4574.1755,315
1/11/201674.6374.7273.3974.0341,461
1/8/201675.7976.1674.1174.1129,118
1/7/201676.2276.8075.3675.4252,427
1/6/201677.3678.0877.2077.5271,358
1/5/201678.4578.7378.3078.3821,553
1/4/201679.3979.3977.9478.1271,502
12/31/201581.7581.8280.8680.8617,698
12/30/201582.6282.6282.0182.0118,943
12/29/201582.1782.7881.9182.7824,802
12/28/201581.6481.7281.0481.7212,598
12/24/201581.7582.2381.7182.0012,995
12/23/201581.6281.8581.3181.7110,307
12/22/201581.0881.2480.0681.2416,818
12/21/201580.6380.8980.1580.8338,772
12/18/201581.2781.2980.3480.3425,987
12/17/201583.1283.1281.7681.769,027
12/16/201581.8582.8681.6382.7441,961
12/15/201580.8781.8980.8781.568,865
12/14/201581.2681.2679.6180.33153,661
12/11/201582.4582.4580.8780.8715,986
12/10/201582.5883.4082.5883.019,452
12/9/201583.4784.2082.4582.5740,852
12/8/201582.9283.9682.4183.7620,801
12/7/201585.0985.0983.2783.5010,254
12/4/201584.0785.1084.0784.9027,412
12/3/201585.9985.9983.8083.9810,493
12/2/201586.5086.5085.5685.688,727
12/1/201585.9686.6685.6586.4419,350
11/30/201586.4086.4685.5085.509,111
11/27/201585.9186.3085.8886.252,502
11/25/201585.4586.0785.4585.9014,477
11/24/201584.3485.3184.0685.1620,487
11/23/201584.1585.0084.1584.6610,149
11/20/201583.9484.6083.9484.3011,107
11/19/201584.2684.2683.5083.6712,501
11/18/201583.4584.2883.2884.235,961
11/17/201583.5084.5082.9782.9725,072
11/16/201582.4183.3882.2383.2514,137
11/13/201582.9883.1082.2582.5017,110
11/12/201584.1484.1482.9482.9421,644
11/11/201585.5785.5784.5084.5112,924
11/10/201584.9985.5884.7885.4854,231
11/9/201586.6386.6385.1085.3749,423
11/6/201586.0086.8785.5286.7822,719
11/5/201586.5886.7385.5786.3448,931
11/4/201587.4587.6086.6887.04228,870
11/3/201586.8487.6586.5987.3028,113
10/30/201585.8586.0185.2485.2813,118
10/29/201587.5387.5385.4785.7823,482
10/28/201585.1687.4484.9587.4324,932
10/27/201585.4985.7784.4484.8515,732
10/26/201586.5286.5285.6185.9242,957
10/23/201585.9186.4385.3886.2815,099
10/22/201585.0385.3884.3885.0123,249
10/21/201586.4586.4584.6984.7714,812
10/20/201586.4987.1085.7686.0441,410
10/19/201585.6086.9185.6086.5813,688
10/16/201585.6385.9785.1985.8910,019
10/15/201583.5585.6283.3985.5620,180
10/14/201584.3484.6183.0783.2011,811
10/13/201585.2686.0584.2484.2411,581
10/12/201585.8585.9285.2585.6823,961
10/9/201585.5385.9485.4385.5564,883
10/8/201584.5085.2984.1785.2914,740
10/7/201583.2584.6683.2584.5625,176
10/6/201583.8484.1082.5082.8727,289
10/5/201582.3783.9682.3783.9654,239
10/2/201579.5481.7179.2081.5961,285
10/1/201580.6980.7679.5380.3781,757
9/30/201580.1280.7779.7880.7132,483
9/29/201580.3880.6678.7979.2931,271
9/28/201583.2183.2179.8980.2637,219
9/25/201585.3285.3283.2383.5122,470
9/24/201584.6284.6283.1384.3910,895
9/23/201585.3585.5284.7484.9016,013
9/22/201585.9985.9984.6484.9623,730
9/21/201587.7188.0886.2986.6020,454
9/18/201587.2687.8886.6186.6122,994
9/17/201587.5589.1787.3788.1244,675
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center