$65.28 +0.66 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Apr. 28, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
9/17/201354.1054.7554.1054.658,931
9/16/201354.9154.9154.0954.0918,493
9/13/201354.1554.2753.8954.2312,554
9/12/201354.4254.4853.9253.9241,264
9/11/201354.1054.5854.0054.4012,771
9/10/201353.9454.1453.7154.0627,450
9/9/201353.0353.5853.0353.5715,757
9/6/201353.1353.1352.2052.686,943
9/5/201352.5952.8852.5952.7226,632
9/4/201352.2852.6951.9952.4615,768
9/3/201352.4252.7951.7852.0522,850
8/30/201353.0453.0451.6551.6526,721
8/29/201352.4053.3152.4053.0112,755
8/28/201352.1552.5852.1552.4010,299
8/27/201353.1153.1752.1952.2213,272
8/26/201353.9554.0253.5953.828,462
8/23/201353.7353.7353.3953.689,147
8/22/201353.1353.6553.1353.536,126
8/21/201352.8653.1352.4452.9018,194
8/20/201352.4653.3352.4453.0614,805
8/19/201352.9352.9352.2952.337,267
8/16/201352.8953.1952.7552.9213,781
8/15/201353.5153.5552.8752.8713,717
8/14/201354.2554.2854.0754.078,660
8/13/201354.4154.4153.9154.2711,887
8/12/201353.7654.4153.6554.3917,606
8/9/201354.1054.3954.1054.2111,368
8/8/201354.2454.2453.8453.924,785
8/7/201354.1254.1853.8253.9428,114
8/6/201354.7054.7054.0454.2911,694
8/5/201354.4254.6554.1354.6519,173
8/2/201354.3754.5154.3054.4347,729
8/1/201354.3654.5154.1654.4712,713
7/31/201354.1654.3453.8053.8031,701
7/30/201354.0554.1353.6953.8613,112
7/29/201354.3654.3653.7153.839,268
7/26/201355.9655.9654.1054.3313,801
7/25/201354.3055.0554.2555.056,078
7/24/201355.0655.2054.2554.4027,617
7/23/201355.4055.4054.8454.8438,391
7/22/201355.1355.4655.0655.3063,194
7/19/201354.8755.0554.7054.8723,113
7/18/201354.5855.3754.5854.9719,344
7/17/201354.8254.9354.5154.559,432
7/16/201354.7354.8554.4254.4213,617
7/15/201354.3054.8054.2154.6930,250
7/12/201354.0754.3254.0654.2011,055
7/11/201354.0954.1053.7854.0814,925
7/10/201353.1353.3953.1053.2714,184
7/9/201352.9553.2052.7553.07153,971
7/8/201352.5352.6952.5352.5912,744
7/5/201351.8052.1051.5652.0525,102
7/3/201351.0851.3251.0051.322,385
7/2/201351.5751.6450.7551.275,089
7/1/201351.0651.5650.8251.386,747
6/28/201350.8551.0050.4150.643,405
6/27/201350.3751.0050.3750.9111,972
6/26/201350.4250.4249.8349.9013,664
6/25/201349.8849.9249.6149.9215,311
6/24/201349.7349.7349.0049.3122,356
6/21/201350.1450.8849.4850.1311,461
6/20/201351.7051.7050.1950.3527,187
6/19/201352.4252.4251.6651.7119,743
6/18/201351.7852.4551.7852.3611,800
6/17/201351.8651.9151.3651.6515,549
6/14/201351.9852.0351.2651.377,949
6/13/201351.2152.2551.0052.0714,994
6/12/201352.0052.0951.1851.2118,079
6/11/201351.6852.0351.5051.7612,772
6/10/201352.1952.4651.8252.4424,629
6/7/201351.7552.0251.5651.9317,331
6/6/201351.0351.5050.8051.506,600
6/5/201351.6851.8651.0751.0714,736
6/4/201352.4952.7551.3451.8617,318
6/3/201351.4952.5051.1652.5015,146
5/31/201351.5751.9051.3651.3628,284
5/30/201351.8652.0551.7151.9921,328
5/29/201351.7551.8451.2751.579,094
5/28/201351.7352.4051.6252.0213,486
5/24/201350.9551.1550.4550.9560,275
5/23/201349.9250.6648.8050.6558,927
5/22/201351.2451.8450.3850.387,700
5/21/201350.9751.3650.9751.204,799
5/20/201350.6951.2050.3251.035,230
5/17/201350.4050.8750.4050.844,827
5/16/201350.2650.4449.8650.117,852
5/15/201349.9150.3949.8550.203,535
5/14/201349.5049.9449.5049.941,939
5/13/201349.4549.4549.1049.2033,257
5/10/201349.0749.4949.0749.428,940
5/9/201348.8449.1848.7648.907,831
5/8/201348.5548.8948.5448.7311,281
5/7/201348.4248.7448.3848.699,604
5/6/201348.0048.2647.9348.1417,779
5/3/201346.9847.8646.9847.5832,962
5/2/201345.9046.4845.8246.478,973
5/1/201346.7646.7645.5445.546,305
4/30/201346.9647.0046.8946.928,741
4/29/201346.6046.8746.4546.785,630
4/26/201346.8646.8646.1846.346,028
  • Showing 401-500 of 1,254 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center