$47.68 +0.92 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Feb. 12, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
4/29/201140.8941.0440.8140.956,661
4/28/201140.7040.9740.5540.926,094
4/27/201140.6540.7140.5140.6616,047
4/26/201139.9840.6339.9840.5123,128
4/25/201139.9640.1439.8939.9822,018
4/21/201140.1640.1639.8940.0329,842
4/20/201139.8840.0339.5540.0230,225
4/19/201139.4839.4839.2939.348,434
4/18/201139.4039.4739.1439.4416,022
4/15/201139.6639.9239.5039.905,620
4/14/201139.2439.5539.2139.4416,865
4/13/201139.8539.9239.3239.5026,067
4/12/201140.0240.2339.6739.6745,710
4/11/201140.5740.7140.1440.2518,864
4/8/201141.3941.3940.5040.6422,508
4/7/201141.5041.5341.1941.1918,283
4/6/201141.3241.4541.2941.3913,567
4/5/201140.9941.4440.9541.1448,700
4/4/201140.9741.1340.9741.0911,370
4/1/201140.9841.1340.8140.9044,296
3/31/201140.3940.8040.3940.808,902
3/30/201140.3140.6040.2340.5752,029
3/29/201139.7140.1439.2440.1468,572
3/28/201139.8740.1739.8039.8046,899
3/25/201139.8440.3039.7739.8718,802
3/24/201139.5439.7939.5439.656,538
3/23/201139.3639.4938.9139.4414,271
3/22/201139.5539.5539.3239.453,748
3/21/201139.0139.4339.0139.439,790
3/18/201138.6138.7338.4938.637,914
3/17/201138.3438.5338.1738.2212,797
3/16/201138.2738.5337.8037.9213,247
3/15/201137.8738.5237.5438.5279,466
3/14/201138.6639.2338.6639.0611,513
3/11/201138.7639.5138.7639.3529,491
3/10/201139.9539.9539.2039.3513,453
3/9/201140.1440.4640.1340.3548,468
3/8/201139.4440.3839.3540.2817,698
3/7/201140.0740.2139.1739.4812,931
3/4/201140.4840.4839.7840.114,216
3/3/201140.4040.8640.2040.608,927
3/2/201139.6840.0439.6039.856,485
3/1/201140.3440.4539.6839.7111,048
2/28/201140.7540.7540.0840.3038,645
2/25/201139.6040.4339.6040.4314,011
2/24/201139.2039.5038.9339.3716,556
2/23/201140.0140.1139.0839.2056,824
2/22/201140.8340.8740.0640.1024,890
2/18/201140.9541.3440.9241.2471,776
2/17/201140.7441.0940.6540.896,388
2/16/201140.3040.6540.3040.6310,508
2/15/201140.4440.6040.1340.1312,602
2/14/201140.6940.6940.4740.5919,142
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center