$72.58 -0.89 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSE ARCA

Jan. 17, 2017 | 02:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
1/13/201773.2173.8873.2173.4730,414
1/12/201773.7273.7272.2573.0821,311
1/11/201773.2473.9373.1273.9318,699
1/10/201772.3173.4972.3173.4552,286
1/9/201772.8572.9772.3272.3932,938
1/6/201774.0074.0073.2173.2128,866
1/5/201775.7975.7973.5773.85132,472
1/4/201774.6075.9474.6075.8343,926
1/3/201773.7874.5073.3374.0459,445
12/30/201674.0474.0472.9873.0223,736
12/29/201674.0274.1673.3973.8516,339
12/28/201674.5874.6073.4173.7813,115
12/27/201674.2174.9574.2174.4822,141
12/23/201674.0974.3273.9173.9620,881
12/22/201674.8675.2573.8274.1228,513
12/21/201675.8075.8075.3175.4932,446
12/20/201674.6576.2574.6575.8151,863
12/19/201674.2174.8874.2174.6523,240
12/16/201675.3975.6773.9673.9617,358
12/15/201674.6875.2874.0074.9515,811
12/14/201675.0075.3874.1174.2473,923
12/13/201676.0976.3474.4575.24104,679
12/12/201677.2377.2675.3775.60177,551
12/9/201676.9477.1676.3276.8743,012
12/8/201675.8476.6675.2076.56142,324
12/7/201674.3775.3573.9575.1528,324
12/6/201673.2974.2972.7174.1838,450
12/5/201672.1773.2972.1773.2953,192
12/2/201671.4372.1071.3471.5435,096
12/1/201671.3071.9971.1971.4840,405
11/30/201671.4972.1171.0071.2140,068
11/29/201671.1371.2070.4570.8336,726
11/28/201672.3872.4071.0171.0958,155
11/25/201672.4472.5372.1972.3420,020
11/23/201671.3572.4071.3572.3816,762
11/21/201669.6870.3669.6270.0632,798
11/18/201669.6969.8369.4469.6913,954
11/17/201669.8269.8969.2769.5943,441
11/16/201669.3369.6969.2669.588,554
11/15/201669.5869.6068.7769.5226,192
11/14/201668.6670.2168.6569.5264,167
11/11/201666.1467.8865.9367.8816,543
11/10/201664.9066.0464.3965.7342,515
11/9/201660.2563.5860.2563.5821,786
11/8/201660.4361.3760.1560.925,325
11/7/201660.5861.1460.4460.8017,525
11/4/201658.9259.9358.7559.5310,473
11/3/201659.3159.3458.8558.8523,541
11/2/201659.5859.8459.0559.198,151
11/1/201660.3960.5959.3559.7514,002
10/31/201660.4160.5559.9560.559,337
10/28/201661.0061.1860.3160.4616,128
10/27/201661.7161.7160.8360.8527,188
10/26/201661.6962.4661.5961.614,987
10/25/201662.7063.0662.0262.203,738
10/24/201662.8963.2862.5562.777,557
10/21/201662.1462.8462.1462.43526,574
10/20/201662.5363.0062.5262.675,741
10/19/201662.0263.1362.0262.899,494
10/18/201662.1362.3762.0462.252,736
10/17/201661.8861.8861.6861.722,296
10/14/201662.2562.2561.8061.962,320
10/13/201662.2262.3361.5862.118,122
10/12/201662.7262.9162.6362.913,801
10/11/201663.4463.4462.5862.665,218
10/10/201663.0964.0463.0963.908,038
10/7/201663.5663.5662.8462.841,830
10/6/201663.5063.5762.9363.473,943
10/5/201663.0063.8263.0063.4515,510
10/4/201663.1063.1062.2462.395,265
10/3/201662.7362.8962.3562.642,882
9/30/201662.1562.9261.9462.925,216
9/29/201661.8862.5461.6361.754,458
9/28/201661.0061.8960.7861.896,086
9/27/201660.9560.9560.4360.673,989
9/26/201661.1161.3360.7360.735,476
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center