$62.17 -0.56 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Aug. 24, 2016 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
5/3/201659.9059.9058.1758.4111,855
5/2/201660.5560.5959.7960.4013,161
4/29/201660.6761.2459.9660.399,050
4/28/201661.8661.8660.5960.709,296
4/27/201661.2061.9561.2061.735,822
4/26/201659.6761.1259.6761.1215,657
4/25/201660.3260.3259.0759.61147,138
4/22/201659.7660.7759.7660.5514,088
4/21/201660.3460.3459.4859.506,274
4/20/201660.1960.5759.9860.5712,230
4/19/201659.0660.1659.0659.8231,336
4/18/201658.3158.9158.3158.813,860
4/15/201657.9258.5557.9258.395,075
4/14/201658.6758.6757.9458.0593,798
4/13/201656.8758.5356.8758.534,134
4/12/201655.7957.0755.7956.6459,910
4/11/201656.0756.5555.6855.774,577
4/8/201655.6055.6055.0055.2122,800
4/7/201655.2455.4254.4854.746,187
4/6/201655.3855.8354.8555.838,096
4/5/201655.9356.1055.2255.327,552
4/4/201657.4657.5056.1956.1922,373
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center