$64.73 -1.16 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Apr. 17, 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
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
5/24/201034.7735.0234.0934.15254,900
5/21/201033.2635.1232.7734.81403,100
5/20/201035.7335.7434.2634.28478,200
5/19/201036.9937.4336.0936.60211,900
5/18/201039.4239.5037.2137.3285,200
5/17/201037.9738.7536.5638.75135,700
5/14/201038.4838.4837.2237.73104,200
5/13/201039.4939.4938.4038.66161,000
5/12/201037.8139.1237.7139.12287,000
5/11/201036.2237.9736.1937.45164,600
5/10/201036.4037.8535.4336.94231,000
5/7/201035.6136.5934.4134.43296,400
5/6/201037.6139.3734.9736.35537,200
5/5/201038.5238.9837.8038.01354,100
5/4/201040.0340.0338.8839.14355,500
5/3/201039.5540.6739.5540.67153,900
4/30/201041.8541.9039.3639.47307,800
4/29/201040.7341.7840.6241.7887,700
4/28/201041.0541.1740.4440.56194,600
4/27/201042.1142.1140.6540.78181,300
4/26/201042.5742.6542.1342.24155,600
4/23/201041.9942.5741.7042.57203,300
4/22/201040.8841.8940.5541.82197,800
4/21/201040.9941.2940.7841.23108,800
4/20/201040.6640.8940.2540.8976,600
4/19/201040.0540.5739.5040.30227,300
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center