$60.86 +0.45 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Jul. 29, 2016 | 03:47 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
3/8/201657.2757.2755.4255.4220,238
3/7/201655.8857.8155.8857.7815,512
3/4/201655.1756.7155.0855.7810,857
3/3/201653.8354.9353.8354.9318,969
3/2/201652.4053.8552.4053.8523,267
3/1/201652.3052.4651.6252.439,847
2/29/201651.1852.2151.1851.6084,939
2/26/201650.6551.7550.6551.2715,319
2/25/201650.4450.8350.0750.717,903
2/24/201649.1550.6048.9750.5411,221
2/23/201650.3850.3849.7849.788,963
2/22/201650.3551.0150.3550.7911,221
2/19/201649.4649.8849.2549.6013,632
2/18/201650.2750.2749.4149.745,936
2/17/201649.5550.4049.5550.3213,452
2/16/201648.3349.2648.1149.1116,996
2/12/201647.1547.7846.9847.6833,006
2/11/201646.6247.0545.8846.7644,413
2/10/201648.0948.6147.4547.457,403
2/9/201647.5648.2447.1147.7439,037
2/8/201648.1148.5047.3648.5025,139
2/5/201649.1149.6148.7348.8318,436
2/4/201648.0050.1248.0049.4112,254
2/3/201648.1148.1146.5547.97252,784
2/2/201648.6248.6247.6047.7519,718
2/1/201649.3349.5048.6349.3116,443
1/29/201647.6749.3747.6749.3710,136
1/28/201647.9448.2847.3747.508,917
1/27/201647.5648.1747.0047.268,513
1/26/201646.2647.8146.2647.5216,877
1/25/201647.3647.3645.9745.9730,223
1/22/201647.4148.1946.9747.5623,896
1/21/201645.7947.4045.7946.628,517
1/20/201644.7446.3543.6146.0727,433
1/19/201647.2047.2045.0145.5427,747
1/15/201646.4046.6645.3046.6620,453
1/14/201646.6047.9546.1347.5925,363
1/13/201648.0948.4046.1646.3516,056
1/12/201648.6048.9146.9447.8065,275
1/11/201649.0649.3847.8448.2627,910
1/8/201649.9849.9849.1149.1137,770
1/7/201651.3251.3250.3350.338,339
1/6/201652.7553.0152.1152.345,616
1/5/201654.4654.4653.3153.6523,415
1/4/201654.0454.2853.3654.1812,818
12/31/201555.0955.3254.8254.8210,037
12/30/201555.7956.0555.2155.2411,062
12/29/201556.2256.2255.3256.018,024
12/28/201556.4956.4955.3355.576,221
12/24/201556.7657.1656.7556.854,704
12/23/201556.2456.7956.2456.678,369
12/22/201554.6155.7654.3355.6422,870
12/21/201554.0954.4954.0254.499,489
12/18/201554.3554.3553.7453.8648,375
12/17/201555.5655.5654.6954.765,299
12/16/201554.9855.4554.7455.347,701
12/15/201554.4154.8354.4154.777,394
12/14/201554.6254.6253.8154.069,184
12/11/201555.2855.2854.4654.566,020
12/10/201555.8056.1055.8056.034,077
12/9/201556.4456.8855.7455.797,765
12/8/201556.4756.8456.2056.549,699
12/7/201558.0358.0356.7056.8813,524
12/4/201557.9058.2457.7158.0416,929
12/3/201559.0359.1657.9357.944,024
12/2/201559.2059.4658.6358.714,908
12/1/201559.0859.4259.0059.354,592
11/30/201559.1959.2059.0059.003,468
11/27/201559.0059.0858.9558.991,421
11/25/201558.6959.1058.6159.003,988
11/24/201557.8758.7157.8758.714,908
11/23/201557.7658.1057.7657.782,881
11/20/201557.8457.9357.6857.826,695
11/19/201557.5657.6057.1457.362,925
11/18/201557.3357.8357.2357.834,393
11/17/201557.3257.8857.0557.0622,980
11/16/201556.8457.2956.5857.266,793
11/13/201556.4857.3456.4856.906,248
11/12/201558.0558.0557.0757.074,413
11/11/201559.3459.3458.3858.383,163
11/10/201559.3959.3959.1159.192,324
11/9/201559.9259.9258.9559.226,727
11/6/201559.2759.9658.8059.966,820
11/5/201559.1259.3158.8659.2911,608
11/4/201559.6559.6558.9959.2010,548
11/3/201559.0259.8159.0259.4512,103
10/30/201557.8958.0957.6257.7320,309
10/29/201558.2558.3657.8457.944,384
10/28/201557.0758.6157.0758.615,997
10/27/201557.6757.6756.7156.773,417
10/26/201558.6558.6557.9058.105,515
10/23/201558.5358.6558.0058.476,390
10/22/201557.9558.5557.7958.0116,858
10/21/201558.7058.7057.7157.719,855
10/20/201558.0958.6758.0558.6614,217
10/19/201557.9758.2657.7658.106,889
10/16/201558.7658.7658.0058.344,957
10/15/201557.5758.5957.1858.598,513
10/14/201558.1258.1957.4057.436,852
10/13/201558.0158.9357.8657.866,043
Trading Center