$63.10 +0.26 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Dec. 19, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
3/12/201037.0337.0336.5136.92206,700
3/11/201036.7536.8036.5036.76123,200
3/10/201036.6837.1636.5936.95273,600
3/9/201036.1636.7036.1036.63251,800
3/8/201036.0136.3636.0136.30199,900
3/5/201035.4835.9935.1135.94347,400
3/4/201034.9035.1034.7635.10148,600
3/3/201034.5734.8934.4734.84120,200
3/2/201034.4834.6634.2834.52150,500
3/1/201033.9734.3733.8934.36290,100
2/26/201033.9533.9533.5733.6664,300
2/25/201033.5333.9033.2133.9022,700
2/24/201033.8934.1833.7733.9284,700
2/23/201033.4533.6732.9433.5742,700
2/22/201033.5733.5733.3133.5060,000
2/19/201032.5233.3432.5233.3456,900
2/18/201032.6132.7032.4632.6028,200
2/17/201032.2232.5332.1532.5325,200
2/16/201031.7632.0931.6032.0739,700
2/12/201031.2331.5031.0331.5024,500
2/11/201030.7131.5030.6231.4813,700
2/10/201030.5630.8530.3430.7812,600
2/9/201030.5430.7630.3330.6911,200
2/8/201030.6030.7030.1230.1222,500
2/5/201030.3130.7029.9230.6849,400
2/4/201031.0931.0930.2930.3335,100
2/3/201031.5731.6631.2031.3926,000
2/2/201031.5431.7031.4031.7032,900
2/1/201031.0931.5231.0931.5219,900
1/29/201031.8332.1831.0431.0664,500
1/28/201032.1632.1931.1431.7671,300
1/27/201031.6032.1631.4732.1641,600
1/26/201031.7732.1631.6831.8333,900
1/25/201032.2032.2131.7031.9935,200
1/22/201032.6232.6331.8731.9924,400
1/21/201032.8733.0232.4032.6297,400
1/20/201033.0233.0632.4032.7638,700
1/19/201032.6433.2532.5533.2562,800
1/15/201032.7932.8332.1332.5420,600
1/14/201032.2432.8532.2432.7635,300
1/13/201032.0932.3831.7332.3717,100
1/12/201032.3032.3031.8431.9056,800
1/11/201032.5232.7532.3432.5435,000
1/8/201031.9632.3831.9132.3811,200
1/7/201031.6132.0531.3832.0040,100
1/6/201031.7631.8231.5331.5959,100
1/5/201031.6431.7931.4131.5742,000
1/4/201031.0031.7131.0031.7059,900
12/31/200931.2931.4730.8130.8115,300
12/30/200931.2131.3130.9231.3119,100
12/29/200931.1731.3531.1731.2215,200
12/28/200931.3231.5331.0131.2438,000
12/24/200931.3731.3731.2031.306,600
12/23/200931.1731.3431.0731.3313,600
12/22/200930.9230.9930.7730.9613,600
12/21/200930.2930.6630.2930.6415,300
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center