$47.74 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
2/9/201647.5648.2447.1147.7439,037
2/8/201648.1148.5047.3648.5025,139
2/5/201649.1149.6148.7348.8318,436
2/4/201648.0050.1248.0049.4112,254
2/3/201648.1148.1146.5547.97252,784
2/2/201648.6248.6247.6047.7519,718
2/1/201649.3349.5048.6349.3116,443
1/29/201647.6749.3747.6749.3710,136
1/28/201647.9448.2847.3747.508,917
1/27/201647.5648.1747.0047.268,513
1/26/201646.2647.8146.2647.5216,877
1/25/201647.3647.3645.9745.9730,223
1/22/201647.4148.1946.9747.5623,896
1/21/201645.7947.4045.7946.628,517
1/20/201644.7446.3543.6146.0727,433
1/19/201647.2047.2045.0145.5427,747
1/15/201646.4046.6645.3046.6620,453
1/14/201646.6047.9546.1347.5925,363
1/13/201648.0948.4046.1646.3516,056
1/12/201648.6048.9146.9447.8065,275
1/11/201649.0649.3847.8448.2627,910
1/8/201649.9849.9849.1149.1137,770
1/7/201651.3251.3250.3350.338,339
1/6/201652.7553.0152.1152.345,616
1/5/201654.4654.4653.3153.6523,415
1/4/201654.0454.2853.3654.1812,818
12/31/201555.0955.3254.8254.8210,037
12/30/201555.7956.0555.2155.2411,062
12/29/201556.2256.2255.3256.018,024
12/28/201556.4956.4955.3355.576,221
12/24/201556.7657.1656.7556.854,704
12/23/201556.2456.7956.2456.678,369
12/22/201554.6155.7654.3355.6422,870
12/21/201554.0954.4954.0254.499,489
12/18/201554.3554.3553.7453.8648,375
12/17/201555.5655.5654.6954.765,299
12/16/201554.9855.4554.7455.347,701
12/15/201554.4154.8354.4154.777,394
12/14/201554.6254.6253.8154.069,184
12/11/201555.2855.2854.4654.566,020
12/10/201555.8056.1055.8056.034,077
12/9/201556.4456.8855.7455.797,765
12/8/201556.4756.8456.2056.549,699
12/7/201558.0358.0356.7056.8813,524
12/4/201557.9058.2457.7158.0416,929
12/3/201559.0359.1657.9357.944,024
12/2/201559.2059.4658.6358.714,908
12/1/201559.0859.4259.0059.354,592
11/30/201559.1959.2059.0059.003,468
11/27/201559.0059.0858.9558.991,421
11/25/201558.6959.1058.6159.003,988
11/24/201557.8758.7157.8758.714,908
11/23/201557.7658.1057.7657.782,881
11/20/201557.8457.9357.6857.826,695
11/19/201557.5657.6057.1457.362,925
11/18/201557.3357.8357.2357.834,393
11/17/201557.3257.8857.0557.0622,980
11/16/201556.8457.2956.5857.266,793
11/13/201556.4857.3456.4856.906,248
11/12/201558.0558.0557.0757.074,413
11/11/201559.3459.3458.3858.383,163
11/10/201559.3959.3959.1159.192,324
11/9/201559.9259.9258.9559.226,727
11/6/201559.2759.9658.8059.966,820
11/5/201559.1259.3158.8659.2911,608
11/4/201559.6559.6558.9959.2010,548
11/3/201559.0259.8159.0259.4512,103
10/30/201557.8958.0957.6257.7320,309
10/29/201558.2558.3657.8457.944,384
10/28/201557.0758.6157.0758.615,997
10/27/201557.6757.6756.7156.773,417
10/26/201558.6558.6557.9058.105,515
10/23/201558.5358.6558.0058.476,390
10/22/201557.9558.5557.7958.0116,858
10/21/201558.7058.7057.7157.719,855
10/20/201558.0958.6758.0558.6614,217
10/19/201557.9758.2657.7658.106,889
10/16/201558.7658.7658.0058.344,957
10/15/201557.5758.5957.1858.598,513
10/14/201558.1258.1957.4057.436,852
10/13/201558.0158.9357.8657.866,043
10/12/201558.5458.6258.1758.418,003
10/9/201558.5058.7458.3658.658,044
10/8/201557.3558.4857.3558.4415,605
10/7/201556.8657.3756.3357.3224,372
10/6/201556.2656.9156.1256.4416,957
10/5/201554.5056.2554.5056.2214,321
10/2/201552.7554.0952.4754.0946,261
10/1/201553.7853.9452.7153.30132,113
9/30/201553.5553.5953.3553.563,997
9/29/201553.3853.3852.9353.0811,123
9/28/201554.5354.5353.3453.3612,369
9/25/201555.3455.3454.7154.797,180
9/24/201554.5155.1254.2955.037,975
9/23/201555.4055.4054.7654.815,415
9/22/201555.3855.3855.0855.082,472
9/21/201556.1356.7256.1356.3624,806
9/18/201556.4556.5555.7855.865,814
9/17/201557.2657.9157.2657.885,271
9/16/201556.3457.1656.3457.0311,195
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center