$57.55 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
10/1/201458.3658.5956.9557.5547,287
9/30/201459.2959.2958.6658.6619,264
9/29/201458.9259.5358.8559.3013,019
9/26/201459.2259.5859.1959.4717,839
9/25/201459.0959.2758.8659.1623,412
9/24/201459.7460.2058.7760.0524,015
9/23/201460.0960.5159.6559.7624,925
9/22/201460.9561.1560.2960.2911,508
9/19/201462.4462.4961.0261.2013,531
9/18/201462.1962.3662.0062.0712,132
9/17/201462.0562.4161.7562.0210,144
9/16/201461.6062.0961.4662.0016,178
9/15/201462.5662.5661.6061.7618,927
9/12/201463.1363.2262.2062.4610,658
9/11/201462.4063.1762.1163.067,149
9/10/201462.4362.7162.2862.7123,804
9/9/201463.1363.1362.4662.4812,088
9/8/201463.1963.5363.0063.2114,891
9/5/201463.0363.3763.0163.3713,955
9/4/201463.4763.9363.1763.179,085
9/3/201463.8063.8763.2063.2023,272
9/2/201463.4863.6963.0863.5416,027
8/29/201462.7563.1362.5963.0614,074
8/28/201463.0563.0562.7462.7412,930
8/27/201463.3763.4963.1663.256,039
8/26/201462.9863.4062.8863.207,171
8/25/201462.9863.2662.6062.8113,093
8/22/201462.7362.7862.2562.789,665
8/21/201462.4462.9462.0062.8033,224
8/20/201462.6162.6362.3562.5614,386
8/19/201462.6863.0362.6862.9121,682
8/18/201461.9562.5561.9562.519,959
8/15/201462.2462.2561.0561.5217,212
8/14/201461.8061.8961.5861.7412,380
8/13/201461.6561.9461.4461.6513,847
8/12/201461.7561.9661.1061.3717,085
8/11/201461.4262.3561.2361.8428,884
8/8/201460.3461.2360.3461.189,278
8/7/201461.4461.4460.5060.647,704
8/6/201460.3561.3760.3561.2455,988
8/5/201460.5861.1360.3460.5621,236
8/4/201460.2060.8357.9160.7438,728
8/1/201460.2860.5959.8460.3620,589
7/31/201460.9861.1960.0060.3720,094
7/30/201462.0462.0461.4761.5917,965
7/29/201461.7061.9961.6061.668,711
7/28/201461.9661.9661.1361.6642,224
7/25/201462.0962.0961.5161.8612,919
7/24/201462.9563.1162.4862.6430,191
7/23/201462.9763.0762.7262.836,777
7/22/201462.8363.2362.8362.9214,441
7/21/201462.3862.4462.0262.369,650
7/18/201462.1062.8861.9562.8011,552
7/17/201462.2762.5861.7861.9017,757
7/16/201462.8063.3162.4262.6827,444
7/15/201463.0663.2862.3462.4616,117
7/14/201463.1363.2262.8463.0613,606
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center