$56.86 +0.32 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

May. 27, 2016 | 03:59 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
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
4/1/201656.8557.3256.6157.3110,099
3/31/201657.5957.8057.3357.6913,037
3/30/201657.7857.8257.0457.5124,846
3/29/201655.9457.3955.6457.309,047
3/28/201656.4256.4255.5156.0511,342
3/24/201654.9956.0454.8156.0413,743
3/23/201657.0957.0955.4055.408,610
3/22/201657.4857.7257.2657.397,018
3/21/201657.7558.0257.3857.975,858
3/18/201657.5857.9757.3057.938,445
3/17/201655.6157.3655.6157.255,010
3/16/201655.2955.6754.9055.485,872
3/15/201655.3455.3854.5454.7521,513
3/14/201656.2656.3855.5156.128,947
3/11/201655.5556.6155.5556.6165,186
3/10/201655.6655.6654.4455.045,508
3/9/201655.7155.9955.3155.377,890
3/8/201657.2757.2755.4255.4220,238
3/7/201655.8857.8155.8857.7815,512
3/4/201655.1756.7155.0855.7810,857
3/3/201653.8354.9353.8354.9318,969
3/2/201652.4053.8552.4053.8523,267
3/1/201652.3052.4651.6252.439,847
2/29/201651.1852.2151.1851.6084,939
2/26/201650.6551.7550.6551.2715,319
2/25/201650.4450.8350.0750.717,903
2/24/201649.1550.6048.9750.5411,221
2/23/201650.3850.3849.7849.788,963
2/22/201650.3551.0150.3550.7911,221
2/19/201649.4649.8849.2549.6013,632
2/18/201650.2750.2749.4149.745,936
2/17/201649.5550.4049.5550.3213,452
2/16/201648.3349.2648.1149.1116,996
2/12/201647.1547.7846.9847.6833,006
2/11/201646.6247.0545.8846.7644,413
2/10/201648.0948.6147.4547.457,403
2/9/201647.5648.2447.1147.7439,037
2/8/201648.1148.5047.3648.5025,139
2/5/201649.1149.6148.7348.8318,436
2/4/201648.0050.1248.0049.4112,254
2/3/201648.1148.1146.5547.97252,784
2/2/201648.6248.6247.6047.7519,718
2/1/201649.3349.5048.6349.3116,443
1/29/201647.6749.3747.6749.3710,136
1/28/201647.9448.2847.3747.508,917
1/27/201647.5648.1747.0047.268,513
1/26/201646.2647.8146.2647.5216,877
1/25/201647.3647.3645.9745.9730,223
1/22/201647.4148.1946.9747.5623,896
1/21/201645.7947.4045.7946.628,517
1/20/201644.7446.3543.6146.0727,433
1/19/201647.2047.2045.0145.5427,747
1/15/201646.4046.6645.3046.6620,453
1/14/201646.6047.9546.1347.5925,363
1/13/201648.0948.4046.1646.3516,056
1/12/201648.6048.9146.9447.8065,275
1/11/201649.0649.3847.8448.2627,910
1/8/201649.9849.9849.1149.1137,770
1/7/201651.3251.3250.3350.338,339
1/6/201652.7553.0152.1152.345,616
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center