$61.93 +0.08 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

Aug. 25, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
7/21/201561.3461.8861.1261.278,262
7/20/201561.9361.9361.2561.2612,623
7/17/201562.5862.5861.9862.0811,962
7/16/201562.9163.0962.6062.609,725
7/15/201563.3263.3662.3562.4710,241
7/14/201562.8063.4962.8063.417,628
7/13/201562.5662.8662.4462.7615,330
7/10/201562.0662.3562.0662.274,733
7/9/201561.5762.1661.4461.4719,075
7/8/201561.8262.0960.8961.2824,816
7/7/201562.2562.5761.1562.4710,802
7/6/201562.4863.1162.3062.604,795
7/2/201563.8363.8362.9363.0768,301
7/1/201564.3664.4563.3863.7336,437
6/30/201564.8564.8563.8263.997,899
6/29/201565.3765.5164.2664.2611,018
6/26/201565.6865.9765.5265.522,325
6/25/201565.9365.9565.4665.674,846
6/24/201566.0966.0965.7365.737,636
6/23/201565.8266.2865.8266.253,378
6/22/201565.8465.9265.6065.926,834
6/19/201565.6765.6765.4565.5310,420
6/18/201565.0665.5365.0365.532,396
  • Showing 201-300 of 1,254 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center