$56.86 +0.32 (%) Guggenheim Shs S&P Smallcap 600 Pure Value -

May. 27, 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
1/2/201462.1362.1361.4561.73166,014
12/31/201362.3562.4762.0962.3023,095
12/30/201362.2362.4662.1762.2323,878
12/27/201362.2162.2361.8862.2325,554
12/26/201362.5262.5761.9562.1613,181
12/24/201361.8762.2961.8762.208,441
12/23/201361.4961.7661.0661.7621,980
12/20/201360.1261.2059.8861.0620,508
12/19/201360.2660.4260.0160.1126,939
12/18/201359.7560.8559.0660.3426,307
12/17/201359.6659.9159.4159.797,703
12/16/201359.5860.1959.5859.7730,051
12/13/201359.0759.7058.9459.4016,039
12/12/201359.0559.3258.7059.0524,084
12/11/201359.8959.8958.7859.0814,858
12/10/201360.4560.5359.7259.7933,446
12/9/201360.9461.2560.3060.4642,589
12/6/201360.7961.1360.5960.5918,364
12/5/201360.2960.4660.0460.2830,602
12/4/201360.3961.0059.5860.2751,536
12/3/201360.5060.9260.4060.5514,543
12/2/201361.5061.5060.2360.8242,817
11/29/201361.6161.7861.3461.4018,760
11/27/201360.8061.2860.7761.2612,989
11/26/201360.2760.8360.2760.7015,674
11/25/201360.3161.1360.0660.1321,107
11/22/201359.8760.1459.7160.0630,700
11/21/201359.1459.8959.1459.7210,447
11/20/201358.8359.2558.6558.6511,477
11/19/201359.1059.4858.4758.7113,135
11/18/201359.6559.7058.8559.1636,509
11/15/201359.1959.4158.8259.2515,675
11/14/201359.1259.1258.7959.0514,103
11/13/201358.0659.0558.0059.0514,545
11/12/201358.3758.5958.2058.587,031
11/11/201358.4558.7758.1658.6424,566
11/8/201357.3958.5257.3958.2712,159
11/7/201358.3358.3357.1357.2513,474
11/6/201358.9958.9958.0458.1417,912
11/5/201358.1958.5358.0058.3928,480
11/4/201357.6858.3457.6458.3412,692
11/1/201357.6657.6656.8157.3511,576
10/31/201357.8057.9357.1457.3618,713
10/30/201358.8758.8757.8958.1311,430
10/29/201358.8758.8758.1958.7111,165
10/28/201358.4958.4957.9658.3011,152
10/25/201358.4058.4458.0058.3312,056
10/24/201357.6658.1057.6458.108,675
10/23/201357.7357.8357.5557.6612,353
10/22/201357.7058.2857.7057.917,259
10/21/201357.8557.9257.5057.5922,432
10/18/201357.2457.8257.1957.8222,689
10/17/201356.0556.8255.8856.8222,414
10/16/201355.9556.3355.9556.1717,478
10/15/201356.0356.1355.5555.7411,301
10/14/201355.5256.1954.4556.0714,865
10/11/201354.9555.7654.9555.757,817
10/10/201354.4355.0654.4154.978,774
10/9/201353.9353.9553.4953.7152,601
10/8/201354.6954.8853.7853.7923,688
10/7/201355.0955.3654.8154.816,206
10/4/201355.4155.8955.1855.7222,599
10/3/201355.9856.0255.0055.2824,804
10/2/201356.0956.1855.7055.9688,952
10/1/201355.9156.2955.8356.1754,699
9/30/201355.0255.6554.0155.5819,385
9/27/201355.4155.6255.2555.5418,876
9/26/201355.5756.0655.5055.804,800
9/25/201355.8656.2255.6155.614,409
9/24/201355.5356.2755.1655.8313,325
9/23/201355.4155.6054.9855.5121,965
9/20/201355.5755.7055.4655.537,961
9/19/201355.4355.5555.2855.3422,567
9/18/201354.7555.5554.3455.384,852
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
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center