Guggenheim Shs S&P Smallcap 600 Pure Value $62.64

down 0.00


24/7/2014 04:00 PM  |  NYSEARCA : RZV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
12/14/201242.0142.3041.9442.143,819
12/13/201242.3942.6142.0442.227,308
12/12/201242.9343.0042.4142.418,995
12/11/201242.4642.7642.4042.616,124
12/10/201242.2042.2542.0242.1210,506
12/7/201242.0842.0841.7841.966,738
12/6/201241.8742.0341.7942.024,173
12/5/201242.1942.1941.7441.922,038
12/4/201242.1942.1941.7042.172,903
12/3/201242.3442.3441.9742.059,498
11/30/201242.0542.1441.8541.976,789
11/29/201241.6942.0041.6741.984,602
11/28/201240.7641.3540.6941.313,117
11/27/201240.6941.2340.5240.9514,728
11/26/201240.3640.6240.3440.6212,906
11/23/201240.2540.4140.1940.364,115
11/21/201240.1040.1039.9839.981,415
11/20/201239.6839.8539.4939.855,752
11/19/201239.1039.7039.1039.702,800
11/16/201238.4038.6738.2638.673,867
11/15/201238.6438.6438.0638.3168,036
11/14/201239.3939.7138.5038.544,932
11/13/201239.1539.6639.0039.372,388
11/12/201239.5539.5539.4939.50659
11/9/201239.1339.5239.0539.3610,624
11/8/201240.1940.1939.3839.3857,008
11/7/201240.8040.8040.1740.214,093
11/6/201241.0741.4141.0741.356,356
11/5/201240.4340.9040.3840.7624,884
11/2/201240.8140.8340.3540.351,679
11/1/201240.7740.8940.4840.728,492
10/31/201239.6439.9039.5839.905,252
10/26/201239.9840.1239.4539.644,721
10/25/201240.2740.3339.8239.9912,519
10/24/201240.0140.0139.7039.742,015
10/23/201239.7839.8539.1839.8220,168
10/22/201240.0940.2139.9740.095,867
10/19/201240.9140.9140.0040.2611,744
10/18/201241.5041.6841.1141.1157,491
10/17/201241.2541.6741.2341.6620,867
10/16/201241.1441.2340.3441.155,927
10/15/201240.8740.9540.5940.912,413
10/12/201241.0641.1540.7540.777,307
10/11/201241.3341.5041.2041.239,468
10/10/201241.0141.1440.9341.0422,630
10/9/201241.5541.5541.1241.1739,346
10/8/201241.7641.8341.6541.7811,548
10/5/201242.0742.3041.8441.884,284
10/4/201241.9041.9041.4941.848,777
10/3/201241.7741.9041.5241.5210,774
10/2/201242.1442.1441.5841.7132,555
10/1/201241.8642.1541.5441.858,116
9/28/201242.0042.0041.7041.778,168
9/27/201241.7142.3341.7142.181,511
9/26/201241.8541.8541.4041.545,763
9/25/201242.7742.7741.7641.793,430
9/24/201242.4542.4542.4042.402,495
9/21/201242.8142.8542.4542.556,623
9/20/201242.4542.6142.1742.503,370
9/19/201242.6342.7442.6142.615,664
9/18/201242.4142.4542.3942.393,289
9/17/201242.8242.8642.4042.7212,656
9/14/201243.0043.2543.0043.0614,516
9/13/201241.8742.8541.7842.518,280
9/12/201241.8441.8741.5041.7911,213
9/11/201241.4941.6241.4541.534,928
9/10/201241.4741.6241.3141.3352,716
9/7/201241.1741.5741.1741.476,028
9/6/201240.4641.1140.4441.0514,911
9/5/201240.1240.2440.0840.143,502
9/4/201239.6640.2239.3540.1511,018
8/31/201239.5039.7239.5039.693,131
8/30/201239.7439.7439.4339.505,792
8/29/201239.6839.9339.5039.887,025
8/28/201239.3439.6339.2939.5516,210
8/27/201239.2939.2939.1239.245,069
8/24/201238.8539.1738.7939.1112,456
8/23/201239.4939.4938.9539.005,194
8/22/201239.5239.7539.4839.5813,601
8/21/201239.7939.9539.5439.5410,223
8/20/201239.4139.4739.1639.473,335
8/17/201239.1139.5138.8939.514,733
8/16/201238.6739.0538.3039.0011,151
8/15/201237.9738.6237.9738.622,678
8/14/201238.4738.5337.9937.992,491
8/13/201238.3038.3337.8738.163,793
8/10/201238.2638.3838.2038.389,497
8/9/201238.2738.5338.2738.501,195
8/8/201238.2538.4638.2538.395,245
8/7/201237.6538.1737.6538.146,378
8/6/201237.0537.7937.0437.659,169
8/3/201236.3137.2436.3137.144,944
8/2/201235.7936.4035.7935.952,579
8/1/201237.3237.4036.2036.207,225
7/31/201237.1437.2936.9936.995,359
7/30/201237.4137.4937.1537.216,188
7/27/201237.3937.4437.2537.383,728
7/26/201236.7436.7536.1036.3210,115
7/25/201236.1636.2136.0136.032,696
7/24/201236.7536.7535.9235.9219,164
Trading Center