$65.14 -0.53 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
8/10/201032.7732.7732.1132.4241,600
8/9/201032.8633.2532.7833.1730,000
8/6/201032.2732.8332.0032.8091,200
8/5/201033.3833.3832.9633.0460,400
8/4/201033.2733.6633.1833.5126,200
8/3/201032.9033.4632.6232.8927,600
8/2/201033.1233.5532.9733.2627,800
7/30/201032.2433.0032.0632.6731,100
7/29/201032.6332.8732.0732.6621,400
7/28/201032.9433.0932.3232.4522,400
7/27/201033.5533.6533.0133.0799,000
7/26/201032.4533.1432.4133.1457,700
7/23/201031.4232.5031.0332.4940,800
7/22/201030.7931.6930.7931.5941,300
7/21/201031.1631.2730.3430.3644,100
7/20/201030.0130.9730.0130.9713,700
7/19/201030.3830.4529.7730.3617,400
7/16/201031.5131.5130.2730.2858,800
7/15/201032.2932.2931.4131.9139,600
7/14/201032.2532.5332.0232.2646,200
7/13/201031.6032.5431.6032.4636,300
7/12/201031.5331.7330.9131.1921,700
7/9/201031.0031.5630.8331.5621,400
7/8/201030.4830.9330.3630.9353,200
7/7/201028.8530.1828.8530.11137,700
7/6/201030.2630.6028.8829.00256,000
7/2/201030.2130.4429.6029.7894,200
7/1/201030.4430.7129.3930.22250,300
6/30/201030.7431.3530.3930.44113,300
6/29/201031.7532.1530.7230.93155,800
6/28/201032.7132.9632.3232.3272,200
6/25/201032.1032.7131.9132.7119,400
6/24/201032.3132.4831.8731.8852,400
6/23/201032.6432.9532.0332.6365,500
6/22/201033.4333.9332.5532.60197,700
6/21/201034.2934.6233.0733.4761,200
6/18/201034.0534.0833.6333.7945,100
6/17/201034.1734.1933.5233.9544,300
6/16/201033.9534.3133.8034.0248,900
6/15/201033.9234.3133.4334.2161,900
6/14/201033.3433.9233.2033.2358,300
6/11/201032.0332.9731.8232.94102,400
6/10/201031.8632.4231.6432.40161,400
6/9/201031.1531.9631.0531.2181,600
6/8/201031.7832.2130.9330.96270,800
6/7/201033.3033.3131.7531.76613,600
6/4/201034.6434.6433.0633.1740,100
6/3/201034.8635.2034.5035.01158,900
6/2/201033.9734.7433.7534.6534,400
6/1/201034.7035.1533.8333.8384,900
5/28/201035.6935.9634.8535.1769,600
5/27/201035.1935.7434.7435.73189,800
5/26/201034.0935.1033.9634.08228,000
5/25/201032.9334.0032.6433.89363,400
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center