$71.54 +0.06 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
2/17/201242.1942.1942.0042.1611,693
2/16/201241.3541.8741.3541.8713,021
2/15/201241.7641.8041.0041.1224,897
2/14/201241.5741.6441.0141.5468,093
2/13/201241.7141.8541.4641.7010,967
2/10/201241.5041.6441.2041.2028,418
2/9/201242.3142.3141.6742.0026,549
2/8/201242.0642.3241.8342.0530,075
2/7/201242.0042.1541.7741.9369,439
2/6/201241.9742.1141.8342.028,616
2/3/201241.8342.3641.7842.2419,883
2/2/201241.0041.1540.8941.1125,534
2/1/201240.0240.8840.0240.8814,786
1/31/201239.7739.7739.5339.657,016
1/30/201239.8539.8839.5539.7515,097
1/27/201239.6340.0939.6340.0914,979
1/26/201240.2240.2239.5839.8313,336
1/25/201239.4939.9939.4939.9519,235
1/24/201239.0939.6639.0239.638,483
1/23/201239.2039.6039.0139.36120,639
1/20/201239.0439.2138.8439.2012,944
1/19/201239.0239.2538.7839.009,635
1/18/201237.8138.7637.7438.762,806
1/17/201238.2038.2037.7137.8011,964
1/13/201237.9037.9237.6237.747,064
1/12/201237.8838.3037.4638.308,295
1/11/201237.2637.8337.2237.836,072
1/10/201237.2737.4137.1637.334,056
1/9/201236.7036.8336.4236.832,754
1/6/201236.4836.6836.2436.604,265
1/5/201236.3936.8035.9636.727,977
1/4/201236.8236.8636.5636.6445,399
1/3/201237.0237.1436.8937.008,002
12/30/201136.3436.5536.0836.086,303
12/29/201136.2136.4236.1836.3320,666
12/28/201136.9236.9235.9135.9215,242
12/27/201136.6637.0436.6136.819,560
12/23/201136.9236.9236.5836.7213,199
12/22/201136.3836.9136.3836.7515,709
12/21/201135.5136.2835.4136.284,273
12/20/201134.9935.7834.9935.7618,783
12/19/201135.5535.5534.5034.505,171
12/16/201135.3335.7835.0635.243,253
12/15/201135.0635.1634.8635.0333,280
12/14/201134.4434.9034.4334.619,294
12/13/201136.0136.0734.6334.8713,269
12/12/201135.6935.6935.4235.623,295
12/9/201135.4136.4035.4136.1927,667
12/8/201135.7735.7735.1135.363,125
12/7/201135.4236.5435.4236.502,520
12/6/201136.1936.2935.8836.295,696
12/5/201136.4136.5935.9736.105,052
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center