$62.78 -0.06 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Dec. 19, 2014 | 12:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
10/10/201131.8532.5931.7832.596,421
10/7/201132.1332.1931.0431.127,546
10/6/201131.0731.9131.0731.903,268
10/5/201131.0431.3830.8031.3613,616
10/4/201128.4230.5128.4230.5113,627
10/3/201130.3530.7428.7228.7219,087
9/30/201130.9431.3730.7530.8011,465
9/29/201131.6731.7530.6031.2931,686
9/28/201132.1732.2830.8730.8717,792
9/27/201132.2532.9231.9031.9010,481
9/26/201131.0631.2230.5831.2223,717
9/23/201130.3230.7930.3230.561,876
9/22/201130.3030.7329.9030.2742,979
9/21/201132.6732.6932.0832.136,331
9/20/201133.4033.5232.5832.583,680
9/19/201133.1633.4433.1033.138,638
9/16/201134.2934.2933.8834.0311,186
9/15/201133.7634.1333.7534.138,322
9/14/201133.0034.1133.0033.683,444
9/13/201132.9533.1032.7132.9915,644
9/12/201131.6732.4831.6732.487,569
9/9/201132.7332.8932.1532.1910,998
9/8/201134.0034.0033.6833.755,480
9/7/201133.1733.9533.0733.9517,715
9/6/201131.0032.5530.9332.5532,657
9/2/201132.8233.1732.3132.3516,137
9/1/201134.7235.0433.7033.707,718
8/31/201135.1435.2934.4434.7413,259
8/30/201134.5034.9834.0934.9811,187
8/29/201133.4434.4733.3634.475,341
8/26/201132.4933.0232.2032.857,480
8/25/201133.2633.5132.1332.4111,745
8/24/201132.4933.2832.4933.0713,716
8/23/201131.2432.5131.0332.036,390
8/22/201131.6931.7230.8430.9047,190
8/19/201130.9331.7530.8830.9918,180
8/18/201132.4432.4431.3631.5718,225
8/17/201133.8033.9633.1533.376,951
8/16/201133.6333.7733.1433.5010,996
8/15/201133.5534.0033.5234.0018,196
8/12/201133.5233.5232.7933.0622,339
8/11/201131.9633.3631.6833.0722,648
8/10/201132.6233.1331.5231.5226,973
8/9/201133.1433.3830.6833.3843,903
8/8/201133.7534.6831.7231.7256,399
8/5/201136.0236.1834.3435.0379,626
8/4/201137.3637.3635.7035.7049,927
8/3/201137.1837.6536.4237.6033,610
8/2/201138.5538.5537.3737.486,201
8/1/201139.2339.3638.5138.8617,972
7/29/201138.3538.9538.1638.736,787
7/28/201138.9439.4338.7438.7612,219
7/27/201140.0540.0538.9739.0018,160
7/26/201140.2940.3640.0740.296,529
7/25/201140.3140.6240.2740.336,100
7/22/201141.1141.1140.6540.887,197
7/21/201140.7341.0740.7341.075,425
7/20/201140.3940.3940.0840.357,862
7/19/201140.0240.3840.0140.381,392
7/18/201140.2040.2039.4039.5517,638
7/15/201140.2440.3140.1740.317,128
7/14/201140.8040.8040.0940.091,384
7/13/201140.3640.8640.3640.3910,007
7/12/201139.9540.5039.9540.3410,410
7/11/201140.5640.6340.1040.1017,450
7/8/201140.9240.9240.6240.826,322
7/7/201141.0041.5341.0041.428,463
7/6/201140.3940.6640.3340.568,900
7/5/201140.2940.5040.1540.427,572
7/1/201139.3539.6039.3540.3515,906
6/30/201139.3539.6039.3539.602,612
6/29/201139.2939.2938.9639.2221,166
6/28/201138.7939.1438.7939.148,894
6/27/201138.3138.7638.2038.7127,911
6/24/201138.5738.6738.1338.1315,741
6/23/201137.9938.5337.6838.4929,379
6/22/201138.5338.8538.5338.6311,337
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
Trading Center