$62.47 -0.13 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Jul. 7, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
7/7/201562.2562.5761.1562.4710,802
7/6/201562.4863.1162.3062.604,795
7/2/201563.8363.8362.9363.0768,301
7/1/201564.3664.4563.3863.7336,437
6/30/201564.8564.8563.8263.997,899
6/29/201565.3765.5164.2664.2611,018
6/26/201565.6865.9765.5265.522,325
6/25/201565.9365.9565.4665.674,846
6/24/201566.0966.0965.7365.737,636
6/23/201565.8266.2865.8266.253,378
6/22/201565.8465.9265.6065.926,834
6/19/201565.6765.6765.4565.5310,420
6/18/201565.0665.5365.0365.532,396
6/17/201565.3365.3364.8264.826,863
6/16/201564.5365.1464.5365.003,923
6/15/201564.8465.0164.1064.727,261
6/12/201565.1665.3765.0365.216,985
6/11/201565.6765.6765.3365.383,416
6/10/201565.1565.8265.1565.7111,150
6/9/201564.6564.9164.4864.481,536
6/8/201565.1565.1564.3764.607,603
6/5/201564.3065.1264.0165.0913,540
6/4/201564.8764.8764.4864.484,724
6/3/201564.8065.3864.7565.334,963
6/2/201564.1265.0364.1164.806,291
6/1/201564.3764.4563.6264.2034,212
5/29/201564.5864.5863.8464.1145,074
5/28/201564.6764.6764.2564.425,172
5/27/201564.1264.8263.8064.829,161
5/26/201564.9764.9763.8864.1513,335
5/22/201565.3365.5464.9065.144,258
5/21/201565.5166.1065.5165.674,259
5/20/201565.6965.7665.3165.645,848
5/19/201565.8765.8764.9765.4418,670
5/18/201565.1365.9465.1365.938,880
5/15/201565.2765.4165.0065.389,970
5/14/201565.5565.6565.1465.514,850
5/13/201565.3565.3564.8564.888,139
5/12/201564.8465.2164.2064.947,021
5/11/201565.1265.7465.1265.3710,695
5/8/201565.3865.4865.0065.316,355
5/7/201565.1765.1764.8364.832,003
5/6/201564.9564.9664.5764.605,534
5/5/201565.2765.4364.7564.946,597
5/4/201565.2265.7065.0465.3010,583
5/1/201564.9365.0564.4064.8524,045
4/30/201564.7064.7964.2564.6032,692
4/29/201564.9965.3764.9965.184,789
4/28/201564.6665.4664.6665.346,929
4/27/201565.2565.8664.4064.625,486
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!