$61.89 +1.22 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Sep. 28, 2016 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
10/12/201558.5458.6258.1758.418,003
10/9/201558.5058.7458.3658.658,044
10/8/201557.3558.4857.3558.4415,605
10/7/201556.8657.3756.3357.3224,372
10/6/201556.2656.9156.1256.4416,957
10/5/201554.5056.2554.5056.2214,321
10/2/201552.7554.0952.4754.0946,261
10/1/201553.7853.9452.7153.30132,113
9/30/201553.5553.5953.3553.563,997
9/29/201553.3853.3852.9353.0811,123
9/28/201554.5354.5353.3453.3612,369
9/25/201555.3455.3454.7154.797,180
9/24/201554.5155.1254.2955.037,975
9/23/201555.4055.4054.7654.815,415
9/22/201555.3855.3855.0855.082,472
9/21/201556.1356.7256.1356.3624,806
9/18/201556.4556.5555.7855.865,814
9/17/201557.2657.9157.2657.885,271
9/16/201556.3457.1656.3457.0311,195
9/15/201555.6556.3455.6556.3410,063
9/14/201556.0156.0155.4455.5751,383
9/11/201555.7855.8555.3955.804,790
9/10/201556.0656.4656.0656.093,920
9/9/201557.3757.3756.1856.213,383
9/8/201557.0357.2356.7356.967,991
9/4/201556.1956.4156.1156.1413,105
9/3/201557.3457.3456.6856.6815,784
9/2/201556.3456.6955.9756.6917,158
9/1/201557.0357.0355.7355.8419,587
8/31/201556.7757.7056.6957.6011,994
8/28/201555.9657.1555.9656.9128,549
8/27/201555.3056.3554.7356.0429,705
8/26/201554.4554.9753.9454.8315,087
8/25/201556.7456.7453.6753.6757,731
8/24/201556.1056.2647.5054.6645,240
8/21/201556.8457.0356.3156.4640,475
8/20/201557.9358.2557.2357.2319,132
8/19/201558.9758.9758.1858.7131,202
8/18/201559.3759.4259.1059.1923,030
8/17/201558.9959.5758.9759.5212,858
8/14/201558.7559.3258.7559.229,070
8/13/201559.3859.3858.7658.775,719
8/12/201559.3459.6058.8059.608,943
8/11/201559.5159.7359.3159.4929,733
8/10/201559.0460.1359.0460.136,394
8/7/201559.4659.5658.7258.728,507
8/6/201559.1459.6559.1059.493,995
8/5/201559.7960.2059.3259.418,010
8/4/201559.3059.7459.1059.284,433
8/3/201559.4359.7059.0659.2661,229
7/31/201559.4460.0859.4259.675,502
7/30/201559.2959.2958.9959.257,418
7/29/201558.8459.5858.6159.417,350
7/28/201558.4759.0557.6458.9917,232
7/27/201559.1059.1058.2958.3030,840
7/24/201560.0060.0458.8459.1120,167
7/23/201560.8061.0560.0260.1915,349
7/22/201561.2061.2060.9061.006,702
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center