$62.46 -0.60 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Sep. 12, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
10/8/201354.6954.8853.7853.7923,688
10/7/201355.0955.3654.8154.816,206
10/4/201355.4155.8955.1855.7222,599
10/3/201355.9856.0255.0055.2824,804
10/2/201356.0956.1855.7055.9688,952
10/1/201355.9156.2955.8356.1754,699
9/30/201355.0255.6554.0155.5819,385
9/27/201355.4155.6255.2555.5418,876
9/26/201355.5756.0655.5055.804,800
9/25/201355.8656.2255.6155.614,409
9/24/201355.5356.2755.1655.8313,325
9/23/201355.4155.6054.9855.5121,965
9/20/201355.5755.7055.4655.537,961
9/19/201355.4355.5555.2855.3422,567
9/18/201354.7555.5554.3455.384,852
9/17/201354.1054.7554.1054.658,931
9/16/201354.9154.9154.0954.0918,493
9/13/201354.1554.2753.8954.2312,554
9/12/201354.4254.4853.9253.9241,264
9/11/201354.1054.5854.0054.4012,771
9/10/201353.9454.1453.7154.0627,450
9/9/201353.0353.5853.0353.5715,757
9/6/201353.1353.1352.2052.686,943
9/5/201352.5952.8852.5952.7226,632
9/4/201352.2852.6951.9952.4615,768
9/3/201352.4252.7951.7852.0522,850
8/30/201353.0453.0451.6551.6526,721
8/29/201352.4053.3152.4053.0112,755
8/28/201352.1552.5852.1552.4010,299
8/27/201353.1153.1752.1952.2213,272
8/26/201353.9554.0253.5953.828,462
8/23/201353.7353.7353.3953.689,147
8/22/201353.1353.6553.1353.536,126
8/21/201352.8653.1352.4452.9018,194
8/20/201352.4653.3352.4453.0614,805
8/19/201352.9352.9352.2952.337,267
8/16/201352.8953.1952.7552.9213,781
8/15/201353.5153.5552.8752.8713,717
8/14/201354.2554.2854.0754.078,660
8/13/201354.4154.4153.9154.2711,887
8/12/201353.7654.4153.6554.3917,606
8/9/201354.1054.3954.1054.2111,368
8/8/201354.2454.2453.8453.924,785
8/7/201354.1254.1853.8253.9428,114
8/6/201354.7054.7054.0454.2911,694
8/5/201354.4254.6554.1354.6519,173
8/2/201354.3754.5154.3054.4347,729
8/1/201354.3654.5154.1654.4712,713
7/31/201354.1654.3453.8053.8031,701
7/30/201354.0554.1353.6953.8613,112
7/29/201354.3654.3653.7153.839,268
7/26/201355.9655.9654.1054.3313,801
7/25/201354.3055.0554.2555.056,078
7/24/201355.0655.2054.2554.4027,617
7/23/201355.4055.4054.8454.8438,391
7/22/201355.1355.4655.0655.3063,194
7/19/201354.8755.0554.7054.8723,113
7/18/201354.5855.3754.5854.9719,344
7/17/201354.8254.9354.5154.559,432
7/16/201354.7354.8554.4254.4213,617
7/15/201354.3054.8054.2154.6930,250
7/12/201354.0754.3254.0654.2011,055
7/11/201354.0954.1053.7854.0814,925
7/10/201353.1353.3953.1053.2714,184
7/9/201352.9553.2052.7553.07153,971
7/8/201352.5352.6952.5352.5912,744
7/5/201351.8052.1051.5652.0525,102
7/3/201351.0851.3251.0051.322,385
7/2/201351.5751.6450.7551.275,089
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center