$58.92 -0.38 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Sep. 30, 2014 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
7/1/201351.0651.5650.8251.386,747
6/28/201350.8551.0050.4150.643,405
6/27/201350.3751.0050.3750.9111,972
6/26/201350.4250.4249.8349.9013,664
6/25/201349.8849.9249.6149.9215,311
6/24/201349.7349.7349.0049.3122,356
6/21/201350.1450.8849.4850.1311,461
6/20/201351.7051.7050.1950.3527,187
6/19/201352.4252.4251.6651.7119,743
6/18/201351.7852.4551.7852.3611,800
6/17/201351.8651.9151.3651.6515,549
6/14/201351.9852.0351.2651.377,949
6/13/201351.2152.2551.0052.0714,994
6/12/201352.0052.0951.1851.2118,079
6/11/201351.6852.0351.5051.7612,772
6/10/201352.1952.4651.8252.4424,629
6/7/201351.7552.0251.5651.9317,331
6/6/201351.0351.5050.8051.506,600
6/5/201351.6851.8651.0751.0714,736
6/4/201352.4952.7551.3451.8617,318
6/3/201351.4952.5051.1652.5015,146
5/31/201351.5751.9051.3651.3628,284
5/30/201351.8652.0551.7151.9921,328
5/29/201351.7551.8451.2751.579,094
5/28/201351.7352.4051.6252.0213,486
5/24/201350.9551.1550.4550.9560,275
5/23/201349.9250.6648.8050.6558,927
5/22/201351.2451.8450.3850.387,700
5/21/201350.9751.3650.9751.204,799
5/20/201350.6951.2050.3251.035,230
5/17/201350.4050.8750.4050.844,827
5/16/201350.2650.4449.8650.117,852
5/15/201349.9150.3949.8550.203,535
5/14/201349.5049.9449.5049.941,939
5/13/201349.4549.4549.1049.2033,257
5/10/201349.0749.4949.0749.428,940
5/9/201348.8449.1848.7648.907,831
5/8/201348.5548.8948.5448.7311,281
5/7/201348.4248.7448.3848.699,604
5/6/201348.0048.2647.9348.1417,779
5/3/201346.9847.8646.9847.5832,962
5/2/201345.9046.4845.8246.478,973
5/1/201346.7646.7645.5445.546,305
4/30/201346.9647.0046.8946.928,741
4/29/201346.6046.8746.4546.785,630
4/26/201346.8646.8646.1846.346,028
4/25/201346.4647.2046.4646.945,230
4/24/201346.0246.4846.0146.451,440
4/23/201345.4445.9545.3945.956,619
4/22/201345.2545.2544.1345.077,379
4/19/201344.8245.1544.7145.1017,926
4/18/201344.8344.9944.4444.618,465
4/17/201345.2745.3344.4244.757,830
4/16/201345.5745.7045.4945.704,860
4/15/201346.8046.8044.9344.9324,390
4/12/201347.1447.1446.9647.1012,602
4/11/201347.5347.7147.4347.5113,381
4/10/201346.5547.5746.5547.448,459
4/9/201346.4746.6446.4246.572,835
4/8/201346.0446.5046.0346.5016,510
4/5/201345.5146.1545.4746.154,599
4/4/201346.0846.1645.9046.1610,305
4/3/201346.7446.8246.0046.0820,470
4/2/201347.2247.3746.7146.7130,230
4/1/201347.6047.6746.6647.0215,356
3/28/201348.0448.0447.4947.5710,037
3/27/201347.6747.8547.4047.8515,417
3/26/201348.1548.1547.7447.743,172
3/25/201347.9248.1747.6847.837,352
3/22/201348.0048.0047.6147.7010,361
3/21/201347.9448.0747.6347.848,553
3/20/201348.1948.2648.1048.147,718
3/19/201348.0748.1347.5347.938,998
3/18/201347.7048.0346.8047.9335,595
3/15/201348.0248.2847.9548.1226,459
3/14/201347.7348.1247.7248.125,362
3/13/201347.2747.5347.2647.454,984
3/12/201347.2147.4047.0547.1230,674
3/11/201347.3147.4147.2747.3127,439
3/8/201347.3347.4547.2047.393,744
3/7/201346.7347.1146.7347.0011,709
3/6/201346.7046.7046.5946.693,335
3/5/201346.3746.6746.3746.671,189
3/4/201345.9346.1645.9246.0411,925
3/1/201345.8746.2645.4646.175,319
2/28/201346.1346.3746.1246.379,267
2/27/201345.9246.4645.9246.1713,475
2/26/201345.9545.9545.5045.8910,552
2/25/201347.1947.1945.8645.864,584
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center