Guggenheim S&P SmallCap 600® Pure Value $61.94

up +0.41


17/4/2014 06:40 PM  |  NYSEARCA : RZV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
4/18/201239.4839.4839.0539.113,145
4/17/201239.5540.0939.5540.091,926
4/16/201238.9339.1038.4038.9013,160
4/13/201239.2239.2238.6338.725,573
4/12/201239.1539.6939.1539.6911,141
4/11/201238.5638.9338.5638.766,074
4/10/201239.1139.1938.0838.1416,966
4/9/201239.2239.3238.9239.255,000
4/5/201240.1340.3339.9639.984,985
4/4/201240.6740.6740.0840.4023,234
4/3/201241.5041.5040.9941.001,575
4/2/201240.8241.5840.8241.5815,241
3/30/201241.5741.5740.9940.996,246
3/29/201241.0441.4340.8041.4311,665
3/28/201241.6941.7241.1441.405,216
3/27/201242.2142.3041.8341.854,079
3/26/201241.7342.2141.7042.1214,594
3/23/201240.6341.0440.4241.032,807
3/22/201240.6741.0040.5640.656,873
3/21/201241.3041.5441.1241.3311,539
3/20/201241.3641.5041.0741.2516,370
3/19/201241.0842.0741.0841.569,817
3/16/201241.3541.3541.1041.156,467
3/15/201240.8541.3840.7541.3636,545
3/14/201241.0841.2340.7040.8813,393
3/13/201240.3941.0840.2641.0825,752
3/12/201239.8640.0639.8639.944,754
3/9/201239.3140.2539.2539.857,046
3/8/201239.2039.3438.6939.3430,643
3/7/201238.5338.8938.5338.8713,848
3/6/201238.8739.0338.4638.5314,115
3/5/201239.4739.5739.1439.2942,092
3/2/201240.4640.4639.5339.5525,899
3/1/201240.7341.1240.4640.4617,726
2/29/201241.3841.3840.4140.419,917
2/28/201241.4741.5941.0941.257,262
2/27/201241.4541.8640.9441.4624,093
2/24/201242.0642.1541.7141.8421,905
2/23/201241.4942.0741.2242.0724,009
2/22/201241.6341.8841.3841.3811,092
2/21/201242.2142.2741.5941.7420,127
2/17/201242.1942.1942.0042.1611,693
2/16/201241.3541.8741.3541.8713,021
2/15/201241.7641.8041.0041.1224,897
2/14/201241.5741.6441.0141.5468,093
2/13/201241.7141.8541.4641.7010,967
2/10/201241.5041.6441.2041.2028,418
2/9/201242.3142.3141.6742.0026,549
2/8/201242.0642.3241.8342.0530,075
2/7/201242.0042.1541.7741.9369,439
2/6/201241.9742.1141.8342.028,616
2/3/201241.8342.3641.7842.2419,883
2/2/201241.0041.1540.8941.1125,534
2/1/201240.0240.8840.0240.8814,786
1/31/201239.7739.7739.5339.657,016
1/30/201239.8539.8839.5539.7515,097
1/27/201239.6340.0939.6340.0914,979
1/26/201240.2240.2239.5839.8313,336
1/25/201239.4939.9939.4939.9519,235
1/24/201239.0939.6639.0239.638,483
1/23/201239.2039.6039.0139.36120,639
1/20/201239.0439.2138.8439.2012,944
1/19/201239.0239.2538.7839.009,635
1/18/201237.8138.7637.7438.762,806
1/17/201238.2038.2037.7137.8011,964
1/13/201237.9037.9237.6237.747,064
1/12/201237.8838.3037.4638.308,295
1/11/201237.2637.8337.2237.836,072
1/10/201237.2737.4137.1637.334,056
1/9/201236.7036.8336.4236.832,754
1/6/201236.4836.6836.2436.604,265
1/5/201236.3936.8035.9636.727,977
1/4/201236.8236.8636.5636.6445,399
1/3/201237.0237.1436.8937.008,002
12/30/201136.3436.5536.0836.086,303
12/29/201136.2136.4236.1836.3320,666
12/28/201136.9236.9235.9135.9215,242
12/27/201136.6637.0436.6136.819,560
12/23/201136.9236.9236.5836.7213,199
12/22/201136.3836.9136.3836.7515,709
12/21/201135.5136.2835.4136.284,273
12/20/201134.9935.7834.9935.7618,783
12/19/201135.5535.5534.5034.505,171
12/16/201135.3335.7835.0635.243,253
12/15/201135.0635.1634.8635.0333,280
12/14/201134.4434.9034.4334.619,294
12/13/201136.0136.0734.6334.8713,269
12/12/201135.6935.6935.4235.623,295
12/9/201135.4136.4035.4136.1927,667
12/8/201135.7735.7735.1135.363,125
12/7/201135.4236.5435.4236.502,520
12/6/201136.1936.2935.8836.295,696
12/5/201136.4136.5935.9736.105,052
12/2/201135.7036.0735.7035.752,719
12/1/201135.6035.8035.3135.4526,996
11/30/201134.8435.5634.7135.5520,559
11/29/201133.6333.6533.3133.467,033
11/28/201133.0533.5933.0533.154,498
11/25/201132.2532.7531.9431.943,323
11/23/201133.3733.3732.5032.5521,272
Trading Center