$72.32 -0.28 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSE ARCA

Jan. 18, 2017 | 10:59 AM

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
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
6/17/201565.3365.3364.8264.826,863
6/16/201564.5365.1464.5365.003,923
6/15/201564.8465.0164.1064.727,261
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center