Guggenheim Shs S&P Smallcap 600 Pure Value $62.65

down -0.07


11/7/2014 04:00 PM  |  NYSEARCA : RZV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
7/11/201462.7162.7162.3662.657,375
7/10/201462.3263.0062.1062.7274,618
7/9/201463.5563.7863.3263.3613,512
7/8/201463.7463.9362.9263.4227,337
7/7/201464.9464.9463.8763.8952,543
7/3/201464.7065.1264.6364.998,584
7/2/201464.3664.8164.3264.4220,859
7/1/201463.8965.1463.8964.4832,642
6/30/201463.3663.8363.0763.8118,661
6/27/201462.8463.6862.8463.6811,930
6/26/201462.6063.0862.5663.0510,006
6/25/201462.3863.2762.3863.2714,597
6/24/201463.2063.8562.6362.7012,291
6/20/201463.3463.4662.8163.2515,125
6/19/201463.5963.6263.2163.3813,280
6/18/201462.9163.2862.6463.286,155
6/17/201462.5463.0762.3263.048,004
6/16/201462.2262.5162.0862.5110,600
6/13/201462.5462.7761.3662.3968,106
6/12/201462.7763.0262.3362.4913,930
6/11/201463.3663.5162.8263.1714,004
6/10/201463.8863.8863.4763.7821,692
6/9/201463.1864.0863.1863.9020,044
6/6/201462.5763.2662.5763.1120,806
6/5/201460.8962.4660.8962.4220,667
6/4/201460.4961.0360.4060.959,926
6/3/201460.7860.9960.3060.8413,194
6/2/201461.4661.4860.7660.9925,641
5/30/201461.8061.8061.1661.4619,309
5/29/201461.6761.7561.3861.678,907
5/28/201461.8761.8861.2761.4842,303
5/27/201461.5162.2061.3461.8126,045
5/23/201460.5661.1360.4361.0618,024
5/22/201459.7360.6759.7360.4614,623
5/21/201459.7059.8959.0559.6216,952
5/20/201460.4560.4558.9459.4524,598
5/19/201459.8360.5259.8160.5019,712
5/16/201459.5059.9559.1359.9533,306
5/15/201459.6859.7458.8859.5026,170
5/13/201462.1162.2361.4061.5417,004
5/12/201460.8262.4060.6562.1021,525
5/8/201460.2860.9059.4159.6478,993
5/7/201460.0060.3259.2960.3232,164
5/6/201460.9260.9860.0660.0624,101
5/5/201461.0161.3160.6361.0322,746
5/2/201461.2462.0761.2461.4611,871
5/1/201461.4261.9260.4161.1420,579
4/30/201461.0161.4660.5161.4214,401
4/29/201461.2061.6661.0761.0740,019
4/28/201462.1162.1160.5161.1938,174
4/25/201462.2062.3561.5061.7528,542
4/24/201463.2363.2362.2662.4919,850
4/23/201462.9363.3362.6162.6921,753
4/22/201462.5063.1662.4063.0219,304
4/21/201462.3062.6061.8862.2219,795
4/17/201461.3462.1061.1061.9422,176
4/16/201461.6161.6161.1561.5331,247
4/15/201461.2161.4360.0061.2028,850
4/14/201461.3661.4060.6061.0518,571
4/11/201461.2961.5560.6960.8260,702
4/10/201463.1763.1761.4761.5621,951
4/9/201462.6363.0362.1663.0323,273
4/8/201461.6662.7361.6662.5511,962
4/7/201462.4262.4261.5561.7940,743
4/4/201464.3064.3462.3762.6536,569
4/3/201464.1764.3563.6063.8825,360
4/2/201463.9764.1863.6464.1416,211
4/1/201463.1963.8263.0963.7290,033
3/31/201462.3963.1162.1162.9990,683
3/28/201461.4462.7161.4461.7113,537
3/27/201461.4562.0161.1661.2422,825
3/26/201463.0063.0061.6061.6020,358
3/25/201463.4663.4662.6062.9225,261
3/24/201463.4063.8062.4062.9216,331
3/21/201463.3863.8063.1563.3515,276
3/20/201463.0163.3362.8963.1410,398
3/19/201463.3563.3762.7562.9614,158
3/18/201462.5963.3962.4863.3913,698
3/17/201462.4562.9362.2762.5315,317
3/14/201461.6162.3761.6162.0416,109
3/13/201463.0563.1461.6261.9635,501
3/12/201462.2862.8362.1762.8337,838
3/11/201463.5763.5762.4062.6817,555
3/10/201463.5063.5062.9963.4130,835
3/7/201463.9563.9563.2863.5213,730
3/6/201463.8063.8063.2263.4531,850
3/5/201463.2963.3063.0163.2819,878
3/4/201462.5363.8262.5363.5614,323
3/3/201461.8762.1761.3961.9319,138
2/28/201461.9762.5561.9162.2911,626
2/27/201461.4262.0761.3262.0710,695
2/26/201461.0862.0061.0861.4817,082
2/25/201461.0261.2760.7960.8533,548
2/24/201460.7961.6060.7961.1172,125
2/21/201461.1561.2960.8860.8822,786
2/20/201460.3261.0760.3260.9713,844
2/19/201460.9361.3260.3660.3720,800
2/18/201460.7161.1460.6361.1342,602
2/14/201460.2660.5859.8460.5729,099
2/13/201458.8260.5358.8260.4633,101
Trading Center