$63.10 +0.26 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Dec. 19, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
3/4/201462.5363.8262.5363.5614,323
3/3/201461.8762.1761.3961.9319,138
2/28/201461.9762.5561.9162.2911,626
2/27/201461.4262.0761.3262.0710,695
2/26/201461.0862.0061.0861.4817,082
2/25/201461.0261.2760.7960.8533,548
2/24/201460.7961.6060.7961.1172,125
2/21/201461.1561.2960.8860.8822,786
2/20/201460.3261.0760.3260.9713,844
2/19/201460.9361.3260.3660.3720,800
2/18/201460.7161.1460.6361.1342,602
2/14/201460.2660.5859.8460.5729,099
2/13/201458.8260.5358.8260.4633,101
2/12/201459.3259.6359.0559.2735,058
2/11/201458.6859.2458.5059.1416,746
2/10/201458.2458.5357.8858.5333,086
2/7/201458.3458.6358.0558.4221,831
2/6/201457.7958.4057.7958.1831,741
2/5/201457.6357.7456.3357.4233,314
2/4/201457.9158.2757.5457.8941,241
2/3/201459.0859.2957.5657.6567,638
1/31/201459.4059.7659.2459.3061,035
1/30/201460.5060.6859.7159.71101,477
1/29/201459.8760.3559.4759.7521,916
1/28/201459.8460.2759.8460.1322,547
1/27/201460.5460.7459.4759.7739,959
1/24/201461.6161.6160.3660.4445,039
1/23/201462.2662.3461.6762.0519,468
1/22/201462.3362.6662.2762.4726,841
1/21/201462.2362.2561.8062.1734,837
1/17/201461.9462.0461.6661.7465,709
1/16/201461.9962.2161.7562.0019,063
1/15/201461.5862.1761.5862.1319,170
1/14/201461.1661.7161.1661.5222,339
1/13/201461.5061.5960.6460.8138,411
1/10/201461.4161.6861.1661.6818,620
1/9/201461.7261.7261.0661.2917,800
1/8/201461.6361.6361.1061.2728,157
1/7/201461.5261.8861.4761.6720,945
1/6/201461.9862.2361.2661.3031,761
1/3/201461.9762.0361.7061.8344,379
1/2/201462.1362.1361.4561.73166,014
12/31/201362.3562.4762.0962.3023,095
12/30/201362.2362.4662.1762.2323,878
12/27/201362.2162.2361.8862.2325,554
12/26/201362.5262.5761.9562.1613,181
12/24/201361.8762.2961.8762.208,441
12/23/201361.4961.7661.0661.7621,980
12/20/201360.1261.2059.8861.0620,508
12/19/201360.2660.4260.0160.1126,939
12/18/201359.7560.8559.0660.3426,307
12/17/201359.6659.9159.4159.797,703
12/16/201359.5860.1959.5859.7730,051
12/13/201359.0759.7058.9459.4016,039
12/12/201359.0559.3258.7059.0524,084
12/11/201359.8959.8958.7859.0814,858
12/10/201360.4560.5359.7259.7933,446
12/9/201360.9461.2560.3060.4642,589
12/6/201360.7961.1360.5960.5918,364
12/5/201360.2960.4660.0460.2830,602
12/4/201360.3961.0059.5860.2751,536
12/3/201360.5060.9260.4060.5514,543
12/2/201361.5061.5060.2360.8242,817
11/29/201361.6161.7861.3461.4018,760
11/27/201360.8061.2860.7761.2612,989
11/26/201360.2760.8360.2760.7015,674
11/25/201360.3161.1360.0660.1321,107
11/22/201359.8760.1459.7160.0630,700
11/21/201359.1459.8959.1459.7210,447
11/20/201358.8359.2558.6558.6511,477
11/19/201359.1059.4858.4758.7113,135
11/18/201359.6559.7058.8559.1636,509
11/15/201359.1959.4158.8259.2515,675
11/14/201359.1259.1258.7959.0514,103
11/13/201358.0659.0558.0059.0514,545
11/12/201358.3758.5958.2058.587,031
11/11/201358.4558.7758.1658.6424,566
11/8/201357.3958.5257.3958.2712,159
11/7/201358.3358.3357.1357.2513,474
11/6/201358.9958.9958.0458.1417,912
11/5/201358.1958.5358.0058.3928,480
11/4/201357.6858.3457.6458.3412,692
11/1/201357.6657.6656.8157.3511,576
10/31/201357.8057.9357.1457.3618,713
10/30/201358.8758.8757.8958.1311,430
10/29/201358.8758.8758.1958.7111,165
10/28/201358.4958.4957.9658.3011,152
10/25/201358.4058.4458.0058.3312,056
10/24/201357.6658.1057.6458.108,675
10/23/201357.7357.8357.5557.6612,353
10/22/201357.7058.2857.7057.917,259
10/21/201357.8557.9257.5057.5922,432
10/18/201357.2457.8257.1957.8222,689
10/17/201356.0556.8255.8856.8222,414
10/16/201355.9556.3355.9556.1717,478
10/15/201356.0356.1355.5555.7411,301
10/14/201355.5256.1954.4556.0714,865
10/11/201354.9555.7654.9555.757,817
10/10/201354.4355.0654.4154.978,774
10/9/201353.9353.9553.4953.7152,601
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center