$74.88 +0.70 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSE ARCA

Dec. 7, 2016 | 12:55 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center