$64.62 -0.55 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Apr. 27, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
4/24/201565.3265.4265.1365.175,338
4/23/201564.7965.3864.7965.225,649
4/22/201564.7065.0764.2864.787,638
4/21/201565.8665.8664.7564.7714,260
4/20/201565.0065.8465.0065.528,716
4/17/201565.3765.3764.6164.7311,310
4/16/201566.2966.4965.8965.8911,015
4/15/201565.5166.5265.5166.3711,850
4/14/201564.8865.3464.8265.293,795
4/13/201564.8265.1664.7865.049,480
4/10/201564.8565.0664.7664.946,264
4/9/201564.8964.9064.0864.7119,995
4/8/201564.8465.0364.5964.887,214
4/7/201565.1865.4064.7164.809,039
4/6/201564.0065.2564.0065.1215,496
4/2/201564.1164.6764.1064.549,597
4/1/201563.6063.9963.4163.8713,495
3/31/201563.5863.8563.5863.817,263
3/30/201563.3563.8963.3563.828,561
3/27/201562.9763.1362.9763.085,127
3/26/201563.2963.8863.1363.2312,469
3/25/201564.5964.6863.5963.5938,015
3/24/201564.3464.5764.2064.573,998
3/23/201563.7664.6463.7664.4011,227
3/20/201563.5064.0263.5063.716,385
3/19/201563.8863.8863.5063.613,467
3/18/201562.8363.8562.3963.859,422
3/17/201562.3462.8562.2862.8515,283
3/16/201562.9862.9862.4762.7412,283
3/13/201562.9262.9862.1062.8510,553
3/12/201562.7363.3862.5763.389,623
3/11/201561.8362.2161.7062.2110,205
3/10/201562.3562.3561.7861.7911,686
3/9/201562.8163.2362.7863.009,657
3/6/201563.1463.4262.6762.6720,082
3/5/201563.5563.5562.8563.4038,742
3/4/201563.2563.5863.1663.5840,995
3/3/201563.6664.0063.4763.9310,671
3/2/201563.6864.0863.3563.9114,235
2/27/201563.7063.8763.5663.639,884
2/26/201563.0563.5863.0563.327,073
2/25/201562.9963.3062.9363.0714,497
2/24/201562.4963.4262.4963.1611,318
2/23/201562.9762.9762.1262.7522,092
2/20/201563.3863.3862.6863.2512,868
2/19/201562.8663.7062.8663.417,005
2/18/201563.0763.4462.9463.1117,870
2/17/201563.4063.6963.3063.3812,706
2/13/201563.0063.4862.9563.457,912
2/12/201562.3562.6462.2962.5144,201
2/11/201561.8962.1161.4862.028,478
2/10/201562.9962.9961.3562.1620,188
2/9/201562.1563.1062.1562.5110,844
2/6/201562.2362.6662.2362.627,124
2/5/201560.9962.4260.9962.2920,324
2/4/201560.8461.2860.5660.9412,983
2/3/201559.6061.2859.6061.0616,534
2/2/201558.6059.4158.2059.3924,367
1/30/201558.9458.9658.2258.2212,569
1/29/201558.7959.1158.0459.099,933
1/28/201560.2560.2558.2358.4717,889
1/27/201559.5660.3259.5060.0615,180
1/26/201559.4560.3459.2160.3425,896
1/23/201559.8259.8959.6659.758,936
1/22/201559.2760.0559.0160.0514,722
1/21/201558.7059.2558.6958.8412,336
1/20/201559.4559.6158.3958.8721,334
1/16/201558.4259.4058.4259.4012,464
1/15/201559.8959.9158.3458.3415,400
1/14/201559.2559.8458.6459.6526,187
1/13/201560.2161.2059.3459.8117,446
1/12/201560.4360.5259.1359.8818,194
1/9/201561.0261.1160.4360.5914,502
1/8/201560.5661.3060.5661.2424,376
1/6/201561.4961.4959.4960.0541,223
1/5/201562.8562.8561.0361.43132,743
1/2/201563.8963.8962.2563.0821,087
12/31/201463.9664.0863.5563.5510,085
12/30/201463.6163.9763.6163.6414,334
12/29/201463.5564.1063.5563.879,110
12/26/201463.4563.8563.4563.5517,844
12/24/201463.3963.3962.9863.0221,485
12/23/201463.1063.5863.1063.187,784
12/22/201463.0063.0362.4762.8236,166
12/19/201462.7363.1462.5163.106,872
12/18/201462.5963.0162.2262.8424,840
12/17/201460.5461.8760.3161.829,113
12/16/201460.0461.0160.0460.215,625
12/15/201460.8061.2060.0860.3330,331
12/12/201460.6861.3360.5260.7528,131
12/11/201461.6662.5961.4661.4811,990
12/10/201463.0063.0061.4561.4612,220
12/9/201461.1963.0161.0062.9416,081
12/8/201462.7463.0261.8061.8811,397
12/5/201462.8763.1562.6062.6513,078
12/4/201462.2362.7362.1562.426,554
12/3/201462.1063.1562.1063.049,547
12/2/201461.6062.4561.6062.1717,704
12/1/201462.2262.6661.5561.5518,737
11/28/201463.6263.6262.5562.555,029
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center