$59.26 +0.37 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Oct. 24, 2014 | 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
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
2/22/201346.7246.8946.6146.883,844
2/21/201346.8246.8246.1846.425,251
2/20/201348.0148.0146.9646.969,677
2/19/201347.6347.9747.6047.9516,352
2/15/201347.3347.4147.1847.3312,524
2/14/201347.1347.3047.1147.263,429
2/13/201346.7746.9846.7746.972,747
2/12/201346.5346.7746.5346.764,962
2/11/201346.2946.4446.2346.445,966
2/8/201346.2546.5646.2546.564,415
2/7/201346.0746.1945.7046.085,433
2/6/201345.6546.1845.6046.187,697
2/5/201345.7745.9645.7345.823,658
2/4/201346.0046.0045.3045.3115,410
2/1/201346.1446.3946.0346.2812,596
1/31/201345.3145.7645.0945.7632,093
1/30/201346.0446.0445.2345.427,002
1/29/201345.9746.1545.8946.0710,789
1/28/201345.9746.1845.7146.027,988
1/25/201346.2846.2845.7745.815,307
1/24/201345.7546.1645.7545.9810,886
1/23/201345.7545.7545.6045.626,910
1/22/201345.2145.6245.2145.6212,789
1/18/201345.1745.1744.9645.146,666
1/17/201344.9445.1844.9445.0613,682
1/16/201344.6944.7344.6244.643,527
1/15/201344.3844.7644.3344.7612,787
1/14/201344.5244.6644.4544.566,516
1/11/201344.6044.7144.5344.676,349
1/10/201344.5944.7444.4344.728,188
1/9/201344.4944.7444.4844.4816,802
1/8/201344.6044.6044.2944.3513,621
1/7/201344.9044.9644.5344.6523,817
1/4/201344.8545.3544.8545.089,597
1/3/201344.7545.1244.5344.5853,608
1/2/201344.8545.9044.3244.6019,332
12/31/201242.2843.2742.2343.2113,096
12/28/201242.7042.7042.2642.262,523
12/27/201242.7742.7741.9942.295,241
12/26/201243.1343.1342.6842.8313,724
12/24/201242.9743.2142.9643.004,900
12/21/201243.4843.4842.8943.2118,258
12/20/201243.8544.2743.7844.276,164
12/19/201243.9643.9843.6543.896,464
12/18/201243.1343.8843.1343.849,600
12/17/201242.3342.9742.3342.905,847
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center