$57.75 -0.65 (%) Guggenheim Shs S&P Smallcap 600 Pure Value - NYSEARCA

Oct. 22, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
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
Trading Center