$62.92 +1.17 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Sep. 30, 2016 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
12/2/201135.7036.0735.7035.752,719
12/1/201135.6035.8035.3135.4526,996
11/30/201134.8435.5634.7135.5520,559
11/29/201133.6333.6533.3133.467,033
11/28/201133.0533.5933.0533.154,498
11/25/201132.2532.7531.9431.943,323
11/23/201133.3733.3732.5032.5521,272
11/22/201134.1734.1733.7033.703,697
11/21/201134.3734.3733.7834.228,766
11/18/201134.9135.1734.6434.985,346
11/17/201135.0535.3934.7034.703,569
11/16/201135.4236.0235.1235.273,113
11/15/201135.3335.8435.0535.794,046
11/14/201135.7535.7535.3335.332,679
11/11/201135.4035.9735.4035.931,545
11/10/201135.0235.0634.6934.948,512
11/9/201135.1635.4834.4934.4914,331
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center