$59.09 +0.62 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Jan. 29, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
4/16/201040.9540.9640.0940.37101,700
4/15/201040.6540.9940.5740.9988,600
4/14/201039.8140.6339.7740.63120,900
4/13/201039.0539.6039.0039.59207,500
4/12/201039.2139.3739.0039.25301,000
4/9/201039.1239.1438.7139.10123,500
4/8/201039.0039.0538.6139.0458,700
4/7/201038.9739.1938.7339.03120,700
4/6/201038.6139.0638.3938.94194,600
4/5/201037.4538.6637.3638.62102,200
4/1/201037.0937.2636.8037.2051,600
3/31/201037.2137.4836.7936.7990,500
3/30/201037.4037.5037.0337.27116,600
3/29/201037.8238.6136.9537.22107,900
3/26/201037.3237.5837.0337.1998,800
3/25/201037.6237.9737.0637.09104,800
3/24/201037.5537.7037.2937.3169,500
3/23/201037.3737.7937.1437.7889,000
3/22/201036.3537.3336.1737.3164,600
3/19/201037.2637.2836.3936.6683,300
3/18/201037.3737.5637.1237.2253,400
3/17/201037.2637.5137.1637.32220,700
3/16/201037.1037.1236.7437.10195,300
3/15/201036.9136.9636.4536.94122,800
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center