$63.07 0.00 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
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
  • 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!