$71.86 +0.28 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSE ARCA

Jan. 20, 2017 | 03:57 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
4/4/201240.6740.6740.0840.4023,234
4/3/201241.5041.5040.9941.001,575
4/2/201240.8241.5840.8241.5815,241
3/30/201241.5741.5740.9940.996,246
3/29/201241.0441.4340.8041.4311,665
3/28/201241.6941.7241.1441.405,216
3/27/201242.2142.3041.8341.854,079
3/26/201241.7342.2141.7042.1214,594
3/23/201240.6341.0440.4241.032,807
3/22/201240.6741.0040.5640.656,873
3/21/201241.3041.5441.1241.3311,539
3/20/201241.3641.5041.0741.2516,370
3/19/201241.0842.0741.0841.569,817
3/16/201241.3541.3541.1041.156,467
3/15/201240.8541.3840.7541.3636,545
3/14/201241.0841.2340.7040.8813,393
3/13/201240.3941.0840.2641.0825,752
3/12/201239.8640.0639.8639.944,754
3/9/201239.3140.2539.2539.857,046
3/8/201239.2039.3438.6939.3430,643
3/7/201238.5338.8938.5338.8713,848
3/6/201238.8739.0338.4638.5314,115
3/5/201239.4739.5739.1439.2942,092
3/2/201240.4640.4639.5339.5525,899
3/1/201240.7341.1240.4640.4617,726
2/29/201241.3841.3840.4140.419,917
2/28/201241.4741.5941.0941.257,262
2/27/201241.4541.8640.9441.4624,093
2/24/201242.0642.1541.7141.8421,905
2/23/201241.4942.0741.2242.0724,009
2/22/201241.6341.8841.3841.3811,092
2/21/201242.2142.2741.5941.7420,127
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center