$59.22 -0.08 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Sep. 30, 2014 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
7/23/201237.2237.2236.8736.9614,980
7/20/201238.2938.2937.7637.827,028
7/19/201238.4138.5538.3338.423,499
7/18/201238.4538.6938.4338.474,225
7/17/201238.0738.1938.0738.166,413
7/16/201238.2838.2837.9437.991,596
7/13/201237.9038.4037.9038.265,913
7/12/201237.5837.8337.3437.712,236
7/11/201238.3738.4237.9038.102,997
7/10/201238.8138.8138.0638.222,102
7/9/201238.6538.6538.5238.541,408
7/6/201238.7238.8438.6238.621,986
7/5/201239.0239.2339.0239.222,786
7/3/201238.4039.0538.4039.027,544
7/2/201238.1638.1637.7737.772,105
6/29/201237.5337.9937.2137.865,614
6/28/201236.6036.6036.2036.493,088
6/27/201236.4136.5736.3936.573,043
6/26/201236.1336.2835.8536.204,943
6/25/201236.0836.2236.0036.133,712
6/22/201236.3836.7036.3836.677,509
6/21/201236.9536.9536.0836.137,244
6/20/201237.0937.2736.8937.056,161
6/19/201236.3137.2536.3137.0967,232
6/18/201236.0136.3736.0036.2815,356
6/15/201235.7236.3935.6736.394,827
6/14/201235.1435.8735.1435.746,788
6/13/201235.2435.5835.2435.282,222
6/12/201235.3035.5635.1835.565,208
6/11/201236.7436.7435.4235.422,384
6/8/201235.6236.1635.4336.163,565
6/7/201236.6136.6135.9335.936,508
6/6/201235.5035.8835.4735.882,094
6/5/201234.4434.9634.4434.963,471
6/4/201234.8135.0034.3634.449,527
6/1/201235.0635.0634.7334.848,310
5/31/201235.9735.9735.6135.745,978
5/30/201236.2036.2735.9435.942,083
5/29/201236.7336.7736.2936.777,137
5/25/201235.9336.2135.8936.094,948
5/24/201235.9635.9635.5135.8814,183
5/23/201235.4036.0635.2135.9810,553
5/22/201236.4936.6135.6135.7115,053
5/21/201236.1136.5635.7936.3810,032
5/18/201236.3236.3635.9035.9925,699
5/17/201236.7236.7236.1536.155,183
5/16/201237.5937.6037.1537.152,368
5/15/201237.0237.4837.0237.156,328
5/14/201236.9137.2236.6736.8912,176
5/11/201237.1637.6337.1637.2518,785
5/10/201237.8637.9537.4937.565,655
5/9/201237.3037.7037.1237.537,501
5/8/201237.7137.8037.3237.776,377
5/7/201237.6438.1937.4938.059,713
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center