$63.42 +0.02 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Mar. 6, 2015 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
5/21/201033.2635.1232.7734.81403,100
5/20/201035.7335.7434.2634.28478,200
5/19/201036.9937.4336.0936.60211,900
5/18/201039.4239.5037.2137.3285,200
5/17/201037.9738.7536.5638.75135,700
5/14/201038.4838.4837.2237.73104,200
5/13/201039.4939.4938.4038.66161,000
5/12/201037.8139.1237.7139.12287,000
5/11/201036.2237.9736.1937.45164,600
5/10/201036.4037.8535.4336.94231,000
5/7/201035.6136.5934.4134.43296,400
5/6/201037.6139.3734.9736.35537,200
5/5/201038.5238.9837.8038.01354,100
5/4/201040.0340.0338.8839.14355,500
5/3/201039.5540.6739.5540.67153,900
4/30/201041.8541.9039.3639.47307,800
4/29/201040.7341.7840.6241.7887,700
4/28/201041.0541.1740.4440.56194,600
4/27/201042.1142.1140.6540.78181,300
4/26/201042.5742.6542.1342.24155,600
4/23/201041.9942.5741.7042.57203,300
4/22/201040.8841.8940.5541.82197,800
4/21/201040.9941.2940.7841.23108,800
4/20/201040.6640.8940.2540.8976,600
4/19/201040.0540.5739.5040.30227,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center