Guggenheim Shs S&P Smallcap 600 Pure Value $63.06

down 0.00


29/8/2014 03:59 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
6/21/201138.3738.7838.3738.6915,644
6/20/201137.4938.0637.4938.026,972
6/17/201137.9838.0937.5737.6616,110
6/16/201137.4038.0337.3337.759,513
6/15/201137.6937.7937.2437.4012,685
6/14/201137.5938.0637.5937.982,220
6/13/201137.4437.6437.2437.3212,317
6/10/201137.7137.7137.1337.2818,430
6/9/201138.0238.3338.0238.1063,142
6/8/201138.2638.3538.0038.079,393
6/7/201138.5738.9138.2938.5239,518
6/6/201139.1039.1038.3338.3727,981
6/3/201139.1939.3339.0539.067,012
6/2/201139.8540.0139.6239.776,628
6/1/201140.3540.3539.5639.687,888
5/31/201140.3740.7840.3740.7820,547
5/27/201139.5839.8839.5839.755,121
5/26/201138.8139.4438.8039.447,203
5/25/201138.5139.0938.5138.9718,554
5/24/201138.8639.0138.5838.5816,625
5/23/201138.9439.0238.6538.8411,305
5/20/201139.7639.7639.2539.486,583
5/19/201140.0040.0639.5139.7565,620
5/18/201139.5239.7139.4939.693,014
5/17/201139.3939.5139.2739.3414,585
5/16/201139.9540.2439.7239.728,415
5/13/201140.8740.8740.1540.2019,466
5/12/201140.2140.8940.1640.8310,180
5/11/201141.0141.0140.3240.4627,501
5/10/201140.4641.0040.4640.973,180
5/9/201140.0040.3139.8840.278,383
5/6/201140.5540.5539.9140.117,821
5/5/201139.5540.3939.5539.9123,289
5/4/201140.1640.1639.6439.717,105
5/3/201140.5240.5240.0340.148,787
5/2/201141.0541.0540.4840.539,663
4/29/201140.8941.0440.8140.956,661
4/28/201140.7040.9740.5540.926,094
4/27/201140.6540.7140.5140.6616,047
4/26/201139.9840.6339.9840.5123,128
4/25/201139.9640.1439.8939.9822,018
4/21/201140.1640.1639.8940.0329,842
4/20/201139.8840.0339.5540.0230,225
4/19/201139.4839.4839.2939.348,434
4/18/201139.4039.4739.1439.4416,022
4/15/201139.6639.9239.5039.905,620
4/14/201139.2439.5539.2139.4416,865
4/13/201139.8539.9239.3239.5026,067
4/12/201140.0240.2339.6739.6745,710
4/11/201140.5740.7140.1440.2518,864
4/8/201141.3941.3940.5040.6422,508
4/7/201141.5041.5341.1941.1918,283
4/6/201141.3241.4541.2941.3913,567
4/5/201140.9941.4440.9541.1448,700
4/4/201140.9741.1340.9741.0911,370
4/1/201140.9841.1340.8140.9044,296
3/31/201140.3940.8040.3940.808,902
3/30/201140.3140.6040.2340.5752,029
3/29/201139.7140.1439.2440.1468,572
3/28/201139.8740.1739.8039.8046,899
3/25/201139.8440.3039.7739.8718,802
3/24/201139.5439.7939.5439.656,538
3/23/201139.3639.4938.9139.4414,271
3/22/201139.5539.5539.3239.453,748
3/21/201139.0139.4339.0139.439,790
3/18/201138.6138.7338.4938.637,914
3/17/201138.3438.5338.1738.2212,797
3/16/201138.2738.5337.8037.9213,247
3/15/201137.8738.5237.5438.5279,466
3/14/201138.6639.2338.6639.0611,513
3/11/201138.7639.5138.7639.3529,491
3/10/201139.9539.9539.2039.3513,453
3/9/201140.1440.4640.1340.3548,468
3/8/201139.4440.3839.3540.2817,698
3/7/201140.0740.2139.1739.4812,931
3/4/201140.4840.4839.7840.114,216
3/3/201140.4040.8640.2040.608,927
3/2/201139.6840.0439.6039.856,485
3/1/201140.3440.4539.6839.7111,048
2/28/201140.7540.7540.0840.3038,645
2/25/201139.6040.4339.6040.4314,011
2/24/201139.2039.5038.9339.3716,556
2/23/201140.0140.1139.0839.2056,824
2/22/201140.8340.8740.0640.1024,890
2/18/201140.9541.3440.9241.2471,776
2/17/201140.7441.0940.6540.896,388
2/16/201140.3040.6540.3040.6310,508
2/15/201140.4440.6040.1340.1312,602
2/14/201140.6940.6940.4740.5919,142
2/11/201140.0540.6540.0040.6531,881
2/10/201139.8640.1139.8640.044,468
2/9/201139.8040.1639.7940.0623,695
2/8/201139.5740.0339.5740.0214,700
2/7/201138.9439.7938.9439.6740,724
2/4/201138.9439.1138.7439.0336,688
2/3/201138.7739.2138.5139.1431,365
2/2/201139.1039.3838.9338.9311,240
2/1/201138.5839.3538.5639.3082,224
1/31/201138.5838.7838.2138.4127,534
1/28/201139.5239.6138.3338.3322,793
Trading Center