$59.74 +0.48 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Aug. 4, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
10/19/201034.8835.1134.1534.3120,719
10/18/201034.9235.1834.7935.178,570
10/15/201035.1235.1234.5534.8515,392
10/14/201034.7234.8734.3734.8719,877
10/13/201034.3335.1034.2534.7227,929
10/12/201033.9934.2933.6534.1715,473
10/11/201034.2134.5134.1134.1131,159
10/8/201033.5734.3233.5734.1614,729
10/7/201033.7933.7933.4233.5412,054
10/6/201033.3733.5333.2233.488,583
10/5/201032.5933.4132.5433.3232,662
10/4/201032.7832.7832.0832.3329,675
10/1/201032.7632.8832.4532.7423,322
9/30/201032.8633.0432.2532.5339,174
9/29/201032.4732.7832.4032.6623,204
9/28/201032.4432.6431.8032.6372,068
9/27/201032.5232.5332.1132.2724,648
9/24/201031.7432.4631.7332.4025,133
9/23/201031.4131.8731.1631.2119,662
9/22/201032.0832.3031.4731.6723,136
9/21/201032.5032.6532.2232.2220,107
9/20/201031.5132.5931.3132.4932,130
9/17/201031.5831.6631.0831.4419,043
9/16/201031.7831.8331.2231.4222,720
9/15/201031.4931.9631.3031.8824,307
9/14/201031.7531.8931.6231.6317,939
9/13/201031.3131.9931.3131.8924,317
9/10/201031.0031.2430.8730.9839,071
9/9/201031.3331.3830.7030.9422,403
9/8/201030.6131.0830.6130.8224,890
9/7/201031.4131.4130.5530.5923,289
9/3/201031.3131.4531.0131.4520,624
9/2/201030.5930.9530.4730.8947,582
9/1/201029.7730.5329.6730.5238,410
8/31/201029.1229.5529.0729.1719,200
8/30/201029.9530.0229.2229.2238,000
8/27/201029.4030.0928.9030.0547,000
8/26/201029.4329.9329.1229.1815,000
8/25/201028.8629.4828.6829.4598,400
8/24/201028.9129.4628.5829.0657,300
8/23/201030.1930.5629.2729.2751,600
8/20/201029.8330.0729.4830.0111,700
8/19/201031.0031.0530.0830.0818,100
8/18/201031.1331.4630.7631.1423,300
8/17/201030.7031.3830.7031.0453,600
8/16/201029.9730.5129.7530.2150,500
8/13/201030.4830.4830.0830.1225,100
8/12/201030.4930.7529.6730.6379,700
8/11/201031.6331.7830.6630.7341,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!