$57.60 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
11/16/201035.0335.0334.3434.5229,195
11/15/201035.4335.6035.2935.318,023
11/12/201035.5635.7035.2435.2419,645
11/11/201035.8636.1035.7035.955,176
11/10/201035.7336.1935.5036.1910,130
11/9/201036.3836.3835.5035.7155,697
11/8/201036.1036.2235.8936.2225,725
11/5/201036.5236.5235.9136.1222,859
11/4/201035.3635.9535.3035.9320,721
11/3/201035.0835.1034.5734.849,636
11/2/201034.4635.0034.4434.9811,991
11/1/201034.3534.7033.6834.0528,221
10/29/201034.0634.3334.0034.2420,107
10/28/201034.7934.7934.1734.195,835
10/27/201034.6734.6734.1134.5515,350
10/26/201034.8635.1734.6734.906,545
10/25/201034.7935.2534.7634.9519,225
10/22/201034.5434.7034.4734.6514,826
10/21/201034.9035.1134.0234.5226,711
10/20/201034.3134.8134.3134.6234,361
10/19/201034.8835.1134.1534.3120,719
10/18/201034.9235.1834.7935.178,570
10/15/201035.1235.1234.5534.8515,392
10/14/201034.7234.8734.3734.8719,877
10/13/201034.3335.1034.2534.7227,929
10/12/201033.9934.2933.6534.1715,473
10/11/201034.2134.5134.1134.1131,159
10/8/201033.5734.3233.5734.1614,729
10/7/201033.7933.7933.4233.5412,054
10/6/201033.3733.5333.2233.488,583
10/5/201032.5933.4132.5433.3232,662
10/4/201032.7832.7832.0832.3329,675
10/1/201032.7632.8832.4532.7423,322
9/30/201032.8633.0432.2532.5339,174
9/29/201032.4732.7832.4032.6623,204
9/28/201032.4432.6431.8032.6372,068
9/27/201032.5232.5332.1132.2724,648
9/24/201031.7432.4631.7332.4025,133
9/23/201031.4131.8731.1631.2119,662
9/22/201032.0832.3031.4731.6723,136
9/21/201032.5032.6532.2232.2220,107
9/20/201031.5132.5931.3132.4932,130
9/17/201031.5831.6631.0831.4419,043
9/16/201031.7831.8331.2231.4222,720
9/15/201031.4931.9631.3031.8824,307
9/14/201031.7531.8931.6231.6317,939
9/13/201031.3131.9931.3131.8924,317
9/10/201031.0031.2430.8730.9839,071
9/9/201031.3331.3830.7030.9422,403
9/8/201030.6131.0830.6130.8224,890
9/7/201031.4131.4130.5530.5923,289
9/3/201031.3131.4531.0131.4520,624
9/2/201030.5930.9530.4730.8947,582
9/1/201029.7730.5329.6730.5238,410
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!