$83.81 +1.04 (%) Guggenheim Shs S&P Smallcap 600 Pure Growth - NYSEARCA

Sep. 2, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZG historical data

Date Open High Low Close Volume
4/10/201360.4960.4960.4960.49400
4/9/201359.7859.7859.4659.611,274
4/8/201359.1659.6559.1659.483,643
4/5/201358.8759.3858.3859.3827,490
4/4/201359.0859.4659.0859.4621,134
4/3/201360.2560.2559.0659.148,099
4/2/201361.0161.1360.5660.562,818
4/1/201361.3161.3160.4460.442,194
3/28/201361.3761.8761.3761.551,044
3/27/201360.9261.3760.9261.37865
3/26/201361.4561.4861.1861.254,179
3/25/201361.3061.3060.9361.192,664
3/22/201361.2861.3861.1261.263,128
3/21/201361.1261.2861.0961.101,568
3/20/201361.2161.4961.2161.451,932
3/19/201361.1561.4360.6360.892,607
3/18/201361.1461.4061.0361.1148,630
3/15/201361.8561.8561.6361.802,584
3/14/201361.3361.8261.3361.8224,197
3/13/201361.0561.4261.0561.3111,777
3/12/201361.1461.2761.0861.081,847
3/11/201361.4061.4461.3061.373,712
3/8/201361.3861.5061.0061.505,266
3/7/201360.5860.8860.5360.886,406
3/6/201360.4660.6160.4260.425,960
3/5/201360.0360.3860.0260.342,893
3/4/201359.1259.6759.1259.67898
3/1/201358.7859.7458.7859.658,009
2/28/201359.3059.5259.2759.342,104
2/27/201358.2359.5058.2359.174,819
2/26/201358.5158.5858.2358.533,261
2/25/201359.4559.4558.6558.6514,601
2/22/201359.2659.4659.2659.453,093
2/21/201359.6359.6958.6458.7911,870
2/20/201361.1061.1060.1760.246,700
2/19/201360.6860.9960.6560.987,112
2/15/201360.8460.8760.7760.772,408
2/14/201360.5860.9460.5860.843,660
2/13/201360.5460.6960.3760.4614,257
2/12/201360.4660.6060.4660.487,340
2/11/201360.3160.3159.9560.152,637
2/8/201360.0360.4060.0360.326,639
2/7/201360.0760.1159.6960.035,418
2/6/201359.3659.9059.3659.8154,311
2/5/201359.6259.8659.6259.705,563
2/4/201359.7059.8659.2259.285,989
2/1/201359.5560.1659.5360.167,703
1/31/201358.9259.4258.9259.2814,115
1/30/201359.9059.9058.8758.875,124
1/29/201359.9859.9859.6359.7314,048
1/28/201360.4560.4559.8860.078,877
1/25/201360.0560.3059.8960.134,784
1/24/201359.2960.0059.2959.7520,228
1/23/201359.4159.4659.2759.303,452
1/22/201359.2859.5059.0559.4714,607
1/18/201358.9359.1458.9359.132,930
1/17/201358.7259.0358.7259.031,380
1/16/201358.3858.3858.1458.287,634
1/15/201358.0358.4157.9858.411,934
1/14/201358.2858.2958.0558.068,691
1/11/201358.4258.4258.2358.363,703
1/10/201358.5358.5357.9758.426,858
1/9/201357.7558.2157.7558.133,418
1/8/201357.5457.6457.2557.628,943
1/7/201357.4957.5957.3057.5510,548
1/4/201357.5157.7757.5157.773,823
1/3/201357.5457.6557.2657.4028,450
1/2/201356.9557.5456.9557.5413,817
12/31/201255.2055.8255.2055.823,620
12/28/201254.5754.9554.5654.614,822
12/27/201254.9154.9153.9954.726,776
12/26/201254.8955.0354.7654.782,030
12/24/201255.1255.3455.1255.184,164
12/21/201254.8955.2954.3655.297,524
12/20/201255.5955.9755.5955.7818,645
12/19/201255.6055.8655.4955.693,315
12/18/201254.8255.6154.8255.594,271
12/17/201254.1554.6153.9054.473,196
12/14/201254.0154.1653.9653.966,301
12/13/201254.5854.6754.0454.135,343
12/12/201254.9855.0054.8654.912,603
12/11/201254.4754.9454.3654.753,404
12/10/201254.1954.3454.0754.072,137
12/7/201254.2254.2253.9854.044,146
12/6/201253.9654.3053.9654.221,792
12/5/201254.3054.3053.7454.092,081
12/4/201254.1754.3153.7754.164,278
12/3/201254.5154.5154.0554.172,438
11/30/201254.4554.4554.0854.158,344
11/29/201254.4654.6254.3854.424,283
11/28/201253.4753.9553.3753.955,626
11/27/201253.6853.9153.4753.755,741
11/26/201253.3853.4853.2853.482,425
11/23/201253.2453.4253.2453.413,998
11/21/201252.8052.9952.7352.982,287
11/20/201252.5152.6952.4552.545,046
11/19/201252.1952.6952.1452.6910,045
11/16/201251.2151.7450.8651.7435,177
11/15/201251.4351.4450.2951.3015,897
11/14/201252.4152.4151.5051.5618,884
  • Showing 601-700 of 1,254 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!