$61.85 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Aug. 24, 2016 | 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
11/8/201135.9536.0535.2835.7314,298
11/7/201135.4235.4334.9735.082,441
11/4/201135.6335.7035.4235.672,888
11/3/201135.8635.8635.2635.712,578
11/2/201134.7435.3434.7335.343,876
11/1/201134.1234.9533.7734.2824,363
10/31/201135.7336.3935.7335.984,326
10/28/201136.7936.9436.5136.596,021
10/27/201136.0537.0435.6236.7911,477
10/26/201134.4834.6033.7334.543,111
10/25/201134.8334.8334.0734.073,466
10/24/201134.1535.1634.1535.1626,520
10/21/201133.8533.9633.4833.9313,766
10/20/201133.1733.2632.4433.2616,701
10/19/201133.8834.0333.1733.1714,957
10/18/201133.0234.0933.0234.083,233
10/17/201133.7733.8132.8632.8610,583
10/14/201133.9234.0233.6034.024,345
10/13/201133.4533.6533.0933.375,602
10/12/201133.3333.9033.3333.692,237
10/11/201132.2332.8332.2332.8016,379
10/10/201131.8532.5931.7832.596,421
10/7/201132.1332.1931.0431.127,546
10/6/201131.0731.9131.0731.903,268
10/5/201131.0431.3830.8031.3613,616
10/4/201128.4230.5128.4230.5113,627
10/3/201130.3530.7428.7228.7219,087
9/30/201130.9431.3730.7530.8011,465
9/29/201131.6731.7530.6031.2931,686
9/28/201132.1732.2830.8730.8717,792
9/27/201132.2532.9231.9031.9010,481
9/26/201131.0631.2230.5831.2223,717
9/23/201130.3230.7930.3230.561,876
9/22/201130.3030.7329.9030.2742,979
9/21/201132.6732.6932.0832.136,331
9/20/201133.4033.5232.5832.583,680
9/19/201133.1633.4433.1033.138,638
9/16/201134.2934.2933.8834.0311,186
9/15/201133.7634.1333.7534.138,322
9/14/201133.0034.1133.0033.683,444
9/13/201132.9533.1032.7132.9915,644
9/12/201131.6732.4831.6732.487,569
9/9/201132.7332.8932.1532.1910,998
9/8/201134.0034.0033.6833.755,480
9/7/201133.1733.9533.0733.9517,715
9/6/201131.0032.5530.9332.5532,657
9/2/201132.8233.1732.3132.3516,137
9/1/201134.7235.0433.7033.707,718
8/31/201135.1435.2934.4434.7413,259
8/30/201134.5034.9834.0934.9811,187
8/29/201133.4434.4733.3634.475,341
8/26/201132.4933.0232.2032.857,480
8/25/201133.2633.5132.1332.4111,745
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center