$57.92 -0.50 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

May. 4, 2016 | 03:58 PM

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
2/24/201562.4963.4262.4963.1611,318
2/23/201562.9762.9762.1262.7522,092
2/20/201563.3863.3862.6863.2512,868
2/19/201562.8663.7062.8663.417,005
2/18/201563.0763.4462.9463.1117,870
2/17/201563.4063.6963.3063.3812,706
2/13/201563.0063.4862.9563.457,912
2/12/201562.3562.6462.2962.5144,201
2/11/201561.8962.1161.4862.028,478
2/10/201562.9962.9961.3562.1620,188
2/9/201562.1563.1062.1562.5110,844
2/6/201562.2362.6662.2362.627,124
2/5/201560.9962.4260.9962.2920,324
2/4/201560.8461.2860.5660.9412,983
2/3/201559.6061.2859.6061.0616,534
2/2/201558.6059.4158.2059.3924,367
1/30/201558.9458.9658.2258.2212,569
1/29/201558.7959.1158.0459.099,933
1/28/201560.2560.2558.2358.4717,889
1/27/201559.5660.3259.5060.0615,180
1/26/201559.4560.3459.2160.3425,896
1/23/201559.8259.8959.6659.758,936
1/22/201559.2760.0559.0160.0514,722
1/21/201558.7059.2558.6958.8412,336
1/20/201559.4559.6158.3958.8721,334
1/16/201558.4259.4058.4259.4012,464
1/15/201559.8959.9158.3458.3415,400
1/14/201559.2559.8458.6459.6526,187
1/13/201560.2161.2059.3459.8117,446
1/12/201560.4360.5259.1359.8818,194
1/9/201561.0261.1160.4360.5914,502
1/8/201560.5661.3060.5661.2424,376
1/6/201561.4961.4959.4960.0541,223
1/5/201562.8562.8561.0361.43132,743
1/2/201563.8963.8962.2563.0821,087
12/31/201463.9664.0863.5563.5510,085
12/30/201463.6163.9763.6163.6414,334
12/29/201463.5564.1063.5563.879,110
12/26/201463.4563.8563.4563.5517,844
12/24/201463.3963.3962.9863.0221,485
12/23/201463.1063.5863.1063.187,784
12/22/201463.0063.0362.4762.8236,166
12/19/201462.7363.1462.5163.106,872
12/18/201462.5963.0162.2262.8424,840
12/17/201460.5461.8760.3161.829,113
12/16/201460.0461.0160.0460.215,625
12/15/201460.8061.2060.0860.3330,331
12/12/201460.6861.3360.5260.7528,131
12/11/201461.6662.5961.4661.4811,990
12/10/201463.0063.0061.4561.4612,220
12/9/201461.1963.0161.0062.9416,081
12/8/201462.7463.0261.8061.8811,397
12/5/201462.8763.1562.6062.6513,078
12/4/201462.2362.7362.1562.426,554
12/3/201462.1063.1562.1063.049,547
12/2/201461.6062.4561.6062.1717,704
12/1/201462.2262.6661.5561.5518,737
11/28/201463.6263.6262.5562.555,029
11/26/201463.4863.8063.4163.679,382
11/25/201463.6363.7263.3363.397,740
11/24/201463.1463.7263.1463.6625,167
11/21/201463.5763.7962.9363.1917,599
11/20/201461.5162.8660.0162.7515,672
11/19/201462.3562.3961.4861.988,964
11/18/201462.6363.1062.3462.5213,386
11/17/201463.0063.0562.2062.2727,752
11/14/201462.9763.1962.6062.8725,701
11/13/201463.4463.6862.8163.0511,930
11/12/201462.9663.6862.9663.6410,394
11/11/201462.8463.1562.8463.0910,863
11/10/201463.0663.2062.6862.9013,582
11/7/201462.9063.1162.8162.9310,992
11/6/201462.6462.9362.3762.847,094
11/5/201462.6262.6862.2662.6819,952
11/4/201462.4062.5861.9062.3613,706
11/3/201462.6162.9362.2662.5226,168
10/31/201462.5662.6762.0262.6426,045
10/30/201460.9361.8056.9661.4321,237
10/29/201461.3561.5060.5860.9110,988
10/28/201459.3060.8759.1460.8712,681
10/27/201459.1559.1558.3758.9621,703
10/24/201458.9659.2658.7259.2615,363
10/23/201458.5659.3158.4558.8914,555
10/22/201458.6658.9857.7557.7530,590
10/21/201457.8958.5657.8958.4040,907
10/20/201456.6457.5256.6457.5225,480
10/17/201457.7557.7756.6456.6455,226
10/16/201455.6657.6355.6657.0942,514
10/15/201455.5156.4055.0056.4078,932
10/14/201455.7456.5355.6555.8785,701
10/13/201455.5456.2055.2755.2740,650
10/10/201455.6856.6255.3855.4641,658
10/9/201457.6857.6856.0556.0549,438
10/8/201456.3757.7055.9457.7055,966
10/7/201457.3757.5556.5356.5517,240
10/6/201458.4458.9457.8857.9621,490
10/3/201458.5358.7058.2358.4721,950
10/2/201457.5558.1357.2758.0275,285
10/1/201458.3658.5956.9557.5547,287
9/30/201459.2959.2958.6658.6619,264
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center