$60.94 -0.47 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Sep. 26, 2016 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
9/23/201662.0062.2061.4061.414,287
9/22/201661.3161.9561.3161.9519,194
9/21/201659.9660.7559.8360.7526,879
9/20/201659.8460.1559.6259.653,025
9/19/201660.0460.7159.9160.1090,114
9/16/201659.5859.8559.5859.7111,425
9/15/201659.2760.1759.2760.093,331
9/14/201659.1559.7759.1559.291,607
9/13/201660.4860.4859.2259.6218,072
9/12/201660.2561.1060.0061.0511,803
9/9/201662.1162.1160.8260.967,211
9/8/201662.6062.9662.5562.785,141
9/7/201661.9962.4761.9962.332,734
9/6/201662.2262.2261.6161.9410,147
9/2/201661.8162.0961.6462.079,001
9/1/201661.3161.3160.5461.176,226
8/31/201661.7361.7361.0361.503,589
8/30/201662.0062.1861.8861.883,639
8/29/201661.7362.2761.6062.127,375
8/26/201662.1262.2961.2861.604,932
8/25/201661.7261.9461.6461.933,061
8/24/201662.4162.4261.8561.855,412
8/23/201662.4662.9362.4662.7310,413
8/22/201661.7062.1161.6462.0211,368
8/19/201662.0162.2961.8262.056,112
8/18/201661.9362.2561.9362.1512,427
8/17/201661.5461.5461.2761.442,433
8/16/201662.2262.2261.6261.777,328
8/15/201661.2462.2661.2462.024,776
8/12/201661.2561.2560.5460.944,527
8/11/201661.1661.6561.1661.552,508
8/10/201661.4861.4860.8160.811,436
8/9/201661.5861.8561.3961.409,206
8/8/201661.8961.8961.4461.582,619
8/5/201660.1161.4060.1161.304,667
8/4/201660.2560.3559.7259.983,348
8/3/201658.9659.8758.9659.8714,359
8/2/201660.1760.1759.1159.112,835
8/1/201660.8060.8060.1360.348,813
7/29/201660.1961.0860.1960.869,968
7/28/201661.1661.1660.2960.411,977
7/27/201661.2061.7260.9361.257,000
7/26/201660.6461.1760.6461.0110,319
7/25/201660.4960.5860.2760.315,352
7/22/201660.4860.8760.2860.7618,047
7/21/201660.9961.4360.5360.674,784
7/20/201660.9561.4160.9561.238,730
7/19/201661.6561.6560.8460.992,121
7/18/201661.3561.9561.1161.863,723
7/15/201661.5061.5561.3361.554,212
7/14/201661.7461.7961.3361.348,141
7/13/201661.7961.7960.7461.148,383
7/12/201660.9561.8560.7561.4223,119
7/11/201659.4959.8659.4959.7512,994
7/8/201657.6059.0457.6058.9913,247
7/7/201657.0257.8556.5257.0111,728
7/6/201656.2357.0155.9456.725,671
7/5/201657.5157.5155.8556.415,193
7/1/201657.1058.1857.1058.1222,990
6/30/201655.9456.9655.4956.9620,206
6/29/201655.1055.8555.0455.8220,186
6/28/201654.3854.4153.9254.238,991
6/27/201655.8555.8553.3053.4930,650
6/24/201656.4856.6356.0056.1920,503
6/23/201657.9758.6957.9758.693,638
6/22/201657.8058.0257.1957.323,785
6/21/201658.0558.0557.0757.753,376
6/20/201658.1758.6958.1058.219,799
6/17/201657.4157.5357.0357.305,119
6/16/201656.1556.7055.8556.706,561
6/15/201657.6157.7556.8556.8520,520
6/14/201656.6357.3656.2256.6512,568
6/13/201657.4957.6156.8656.862,257
6/10/201658.3258.3257.5957.617,033
6/9/201659.4059.4058.6359.0126,678
6/8/201659.4760.1059.4759.858,678
6/7/201658.8759.6658.8759.314,775
6/6/201657.2059.0657.2058.8612,375
6/3/201657.3357.4656.8957.324,330
6/2/201657.0357.7357.0357.734,045
6/1/201656.8657.5156.4957.374,700
5/31/201656.9857.6056.9857.0123,569
5/27/201656.4456.9556.4456.867,750
5/26/201657.3857.3856.4056.547,991
5/25/201656.5057.1456.5057.117,323
5/24/201655.3756.3155.3156.2812,259
5/23/201655.4855.7555.1755.189,366
5/20/201654.3455.4954.3455.4916,343
5/19/201654.3254.6253.8954.2711,722
5/18/201654.9355.3754.5754.727,000
5/17/201655.5456.4454.7754.915,756
5/16/201655.4056.3655.4055.6911,449
5/13/201655.9456.2055.1655.1651,389
5/12/201656.7756.8055.8055.995,978
5/11/201657.0557.2056.4556.502,458
5/10/201657.0257.3956.6057.3569,757
5/9/201657.4257.4256.2356.4110,014
5/6/201656.0557.5756.0557.5716,343
5/5/201657.6757.9556.6256.6615,363
5/4/201658.3359.1657.8357.92122,779
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center