$60.76 +0.09 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Jul. 22, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
9/29/201131.6731.7530.6031.2931,686
9/28/201132.1732.2830.8730.8717,792
9/27/201132.2532.9231.9031.9010,481
9/26/201131.0631.2230.5831.2223,717
9/23/201130.3230.7930.3230.561,876
9/22/201130.3030.7329.9030.2742,979
9/21/201132.6732.6932.0832.136,331
9/20/201133.4033.5232.5832.583,680
9/19/201133.1633.4433.1033.138,638
9/16/201134.2934.2933.8834.0311,186
9/15/201133.7634.1333.7534.138,322
9/14/201133.0034.1133.0033.683,444
9/13/201132.9533.1032.7132.9915,644
9/12/201131.6732.4831.6732.487,569
9/9/201132.7332.8932.1532.1910,998
9/8/201134.0034.0033.6833.755,480
9/7/201133.1733.9533.0733.9517,715
9/6/201131.0032.5530.9332.5532,657
9/2/201132.8233.1732.3132.3516,137
9/1/201134.7235.0433.7033.707,718
8/31/201135.1435.2934.4434.7413,259
8/30/201134.5034.9834.0934.9811,187
8/29/201133.4434.4733.3634.475,341
8/26/201132.4933.0232.2032.857,480
8/25/201133.2633.5132.1332.4111,745
8/24/201132.4933.2832.4933.0713,716
8/23/201131.2432.5131.0332.036,390
8/22/201131.6931.7230.8430.9047,190
8/19/201130.9331.7530.8830.9918,180
8/18/201132.4432.4431.3631.5718,225
8/17/201133.8033.9633.1533.376,951
8/16/201133.6333.7733.1433.5010,996
8/15/201133.5534.0033.5234.0018,196
8/12/201133.5233.5232.7933.0622,339
8/11/201131.9633.3631.6833.0722,648
8/10/201132.6233.1331.5231.5226,973
8/9/201133.1433.3830.6833.3843,903
8/8/201133.7534.6831.7231.7256,399
8/5/201136.0236.1834.3435.0379,626
8/4/201137.3637.3635.7035.7049,927
8/3/201137.1837.6536.4237.6033,610
8/2/201138.5538.5537.3737.486,201
8/1/201139.2339.3638.5138.8617,972
7/29/201138.3538.9538.1638.736,787
7/28/201138.9439.4338.7438.7612,219
7/27/201140.0540.0538.9739.0018,160
7/26/201140.2940.3640.0740.296,529
7/25/201140.3140.6240.2740.336,100
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center