Guggenheim Shs S&P Smallcap 600 Pure Value $60.37

down -1.22


31/7/2014 03:56 PM  |  NYSEARCA : RZV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
11/22/201134.1734.1733.7033.703,697
11/21/201134.3734.3733.7834.228,766
11/18/201134.9135.1734.6434.985,346
11/17/201135.0535.3934.7034.703,569
11/16/201135.4236.0235.1235.273,113
11/15/201135.3335.8435.0535.794,046
11/14/201135.7535.7535.3335.332,679
11/11/201135.4035.9735.4035.931,545
11/10/201135.0235.0634.6934.948,512
11/9/201135.1635.4834.4934.4914,331
11/8/201135.9536.0535.2835.7314,298
11/7/201135.4235.4334.9735.082,441
11/4/201135.6335.7035.4235.672,888
11/3/201135.8635.8635.2635.712,578
11/2/201134.7435.3434.7335.343,876
11/1/201134.1234.9533.7734.2824,363
10/31/201135.7336.3935.7335.984,326
10/28/201136.7936.9436.5136.596,021
10/27/201136.0537.0435.6236.7911,477
10/26/201134.4834.6033.7334.543,111
10/25/201134.8334.8334.0734.073,466
10/24/201134.1535.1634.1535.1626,520
10/21/201133.8533.9633.4833.9313,766
10/20/201133.1733.2632.4433.2616,701
10/19/201133.8834.0333.1733.1714,957
10/18/201133.0234.0933.0234.083,233
10/17/201133.7733.8132.8632.8610,583
10/14/201133.9234.0233.6034.024,345
10/13/201133.4533.6533.0933.375,602
Trading Center