$71.54 +0.06 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
12/4/201462.2362.7362.1562.426,554
12/3/201462.1063.1562.1063.049,547
12/2/201461.6062.4561.6062.1717,704
12/1/201462.2262.6661.5561.5518,737
11/28/201463.6263.6262.5562.555,029
11/26/201463.4863.8063.4163.679,382
11/25/201463.6363.7263.3363.397,740
11/24/201463.1463.7263.1463.6625,167
11/21/201463.5763.7962.9363.1917,599
11/20/201461.5162.8660.0162.7515,672
11/19/201462.3562.3961.4861.988,964
11/18/201462.6363.1062.3462.5213,386
11/17/201463.0063.0562.2062.2727,752
11/14/201462.9763.1962.6062.8725,701
11/13/201463.4463.6862.8163.0511,930
11/12/201462.9663.6862.9663.6410,394
11/11/201462.8463.1562.8463.0910,863
11/10/201463.0663.2062.6862.9013,582
11/7/201462.9063.1162.8162.9310,992
11/6/201462.6462.9362.3762.847,094
11/5/201462.6262.6862.2662.6819,952
11/4/201462.4062.5861.9062.3613,706
11/3/201462.6162.9362.2662.5226,168
10/31/201462.5662.6762.0262.6426,045
10/30/201460.9361.8056.9661.4321,237
10/29/201461.3561.5060.5860.9110,988
10/28/201459.3060.8759.1460.8712,681
10/27/201459.1559.1558.3758.9621,703
10/24/201458.9659.2658.7259.2615,363
10/23/201458.5659.3158.4558.8914,555
10/22/201458.6658.9857.7557.7530,590
10/21/201457.8958.5657.8958.4040,907
10/20/201456.6457.5256.6457.5225,480
10/17/201457.7557.7756.6456.6455,226
10/16/201455.6657.6355.6657.0942,514
10/15/201455.5156.4055.0056.4078,932
10/14/201455.7456.5355.6555.8785,701
10/13/201455.5456.2055.2755.2740,650
10/10/201455.6856.6255.3855.4641,658
10/9/201457.6857.6856.0556.0549,438
10/8/201456.3757.7055.9457.7055,966
10/7/201457.3757.5556.5356.5517,240
10/6/201458.4458.9457.8857.9621,490
10/3/201458.5358.7058.2358.4721,950
10/2/201457.5558.1357.2758.0275,285
10/1/201458.3658.5956.9557.5547,287
9/30/201459.2959.2958.6658.6619,264
9/29/201458.9259.5358.8559.3013,019
9/26/201459.2259.5859.1959.4717,839
9/25/201459.0959.2758.8659.1623,412
9/24/201459.7460.2058.7760.0524,015
9/23/201460.0960.5159.6559.7624,925
9/22/201460.9561.1560.2960.2911,508
9/19/201462.4462.4961.0261.2013,531
9/18/201462.1962.3662.0062.0712,132
9/17/201462.0562.4161.7562.0210,144
9/16/201461.6062.0961.4662.0016,178
9/15/201462.5662.5661.6061.7618,927
9/12/201463.1363.2262.2062.4610,658
9/11/201462.4063.1762.1163.067,149
9/10/201462.4362.7162.2862.7123,804
9/9/201463.1363.1362.4662.4812,088
9/8/201463.1963.5363.0063.2114,891
9/5/201463.0363.3763.0163.3713,955
9/4/201463.4763.9363.1763.179,085
9/3/201463.8063.8763.2063.2023,272
9/2/201463.4863.6963.0863.5416,027
8/29/201462.7563.1362.5963.0614,074
8/28/201463.0563.0562.7462.7412,930
8/27/201463.3763.4963.1663.256,039
8/26/201462.9863.4062.8863.207,171
8/25/201462.9863.2662.6062.8113,093
8/22/201462.7362.7862.2562.789,665
8/21/201462.4462.9462.0062.8033,224
8/20/201462.6162.6362.3562.5614,386
8/19/201462.6863.0362.6862.9121,682
8/18/201461.9562.5561.9562.519,959
8/15/201462.2462.2561.0561.5217,212
8/14/201461.8061.8961.5861.7412,380
8/13/201461.6561.9461.4461.6513,847
8/12/201461.7561.9661.1061.3717,085
8/11/201461.4262.3561.2361.8428,884
8/8/201460.3461.2360.3461.189,278
8/7/201461.4461.4460.5060.647,704
8/6/201460.3561.3760.3561.2455,988
8/5/201460.5861.1360.3460.5621,236
8/4/201460.2060.8357.9160.7438,728
8/1/201460.2860.5959.8460.3620,589
7/31/201460.9861.1960.0060.3720,094
7/30/201462.0462.0461.4761.5917,965
7/29/201461.7061.9961.6061.668,711
7/28/201461.9661.9661.1361.6642,224
7/25/201462.0962.0961.5161.8612,919
7/24/201462.9563.1162.4862.6430,191
7/23/201462.9763.0762.7262.836,777
7/22/201462.8363.2362.8362.9214,441
7/21/201462.3862.4462.0262.369,650
7/18/201462.1062.8861.9562.8011,552
7/17/201462.2762.5861.7861.9017,757
7/16/201462.8063.3162.4262.6827,444
  • Showing 501-600 of 1,252 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center