$59.75 -0.30 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Jan. 23, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
1/23/201559.8259.8959.6659.758,936
1/22/201559.2760.0559.0160.0514,722
1/21/201558.7059.2558.6958.8412,336
1/20/201559.4559.6158.3958.8721,334
1/16/201558.4259.4058.4259.4012,464
1/15/201559.8959.9158.3458.3415,400
1/14/201559.2559.8458.6459.6526,187
1/13/201560.2161.2059.3459.8117,446
1/12/201560.4360.5259.1359.8818,194
1/9/201561.0261.1160.4360.5914,502
1/8/201560.5661.3060.5661.2424,376
1/6/201561.4961.4959.4960.0541,223
1/5/201562.8562.8561.0361.43132,743
1/2/201563.8963.8962.2563.0821,087
12/31/201463.9664.0863.5563.5510,085
12/30/201463.6163.9763.6163.6414,334
12/29/201463.5564.1063.5563.879,110
12/26/201463.4563.8563.4563.5517,844
12/24/201463.3963.3962.9863.0221,485
12/23/201463.1063.5863.1063.187,784
12/22/201463.0063.0362.4762.8236,166
12/19/201462.7363.1462.5163.106,872
12/18/201462.5963.0162.2262.8424,840
12/17/201460.5461.8760.3161.829,113
12/16/201460.0461.0160.0460.215,625
12/15/201460.8061.2060.0860.3330,331
12/12/201460.6861.3360.5260.7528,131
12/11/201461.6662.5961.4661.4811,990
12/10/201463.0063.0061.4561.4612,220
12/9/201461.1963.0161.0062.9416,081
12/8/201462.7463.0261.8061.8811,397
12/5/201462.8763.1562.6062.6513,078
12/4/201462.2362.7362.1562.426,554
12/3/201462.1063.1562.1063.049,547
12/2/201461.6062.4561.6062.1717,704
12/1/201462.2262.6661.5561.5518,737
11/28/201463.6263.6262.5562.555,029
11/26/201463.4863.8063.4163.679,382
11/25/201463.6363.7263.3363.397,740
11/24/201463.1463.7263.1463.6625,167
11/21/201463.5763.7962.9363.1917,599
11/20/201461.5162.8660.0162.7515,672
11/19/201462.3562.3961.4861.988,964
11/18/201462.6363.1062.3462.5213,386
11/17/201463.0063.0562.2062.2727,752
11/14/201462.9763.1962.6062.8725,701
11/13/201463.4463.6862.8163.0511,930
11/12/201462.9663.6862.9663.6410,394
11/11/201462.8463.1562.8463.0910,863
11/10/201463.0663.2062.6862.9013,582
11/7/201462.9063.1162.8162.9310,992
11/6/201462.6462.9362.3762.847,094
11/5/201462.6262.6862.2662.6819,952
11/4/201462.4062.5861.9062.3613,706
11/3/201462.6162.9362.2662.5226,168
10/31/201462.5662.6762.0262.6426,045
10/30/201460.9361.8056.9661.4321,237
10/29/201461.3561.5060.5860.9110,988
10/28/201459.3060.8759.1460.8712,681
10/27/201459.1559.1558.3758.9621,703
10/24/201458.9659.2658.7259.2615,363
10/23/201458.5659.3158.4558.8914,555
10/22/201458.6658.9857.7557.7530,590
10/21/201457.8958.5657.8958.4040,907
10/20/201456.6457.5256.6457.5225,480
10/17/201457.7557.7756.6456.6455,226
10/16/201455.6657.6355.6657.0942,514
10/15/201455.5156.4055.0056.4078,932
10/14/201455.7456.5355.6555.8785,701
10/13/201455.5456.2055.2755.2740,650
10/10/201455.6856.6255.3855.4641,658
10/9/201457.6857.6856.0556.0549,438
10/8/201456.3757.7055.9457.7055,966
10/7/201457.3757.5556.5356.5517,240
10/6/201458.4458.9457.8857.9621,490
10/3/201458.5358.7058.2358.4721,950
10/2/201457.5558.1357.2758.0275,285
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center