Guggenheim S&P SmallCap 600® Pure Value $61.94

up +0.41


17/4/2014 06:40 PM  |  NYSEARCA : RZV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RZV historical data

Date Open High Low Close Volume
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
1/27/201139.3539.7639.2939.6716,621
1/26/201138.7639.4638.7439.3336,129
1/25/201138.3338.6838.2238.6723,096
1/24/201137.9738.5237.9738.4552,589
1/21/201138.6238.6238.1138.1116,946
1/20/201138.5038.6838.2838.4277,508
1/19/201139.7839.7838.5838.6538,063
1/18/201139.9240.0339.5439.8624,780
1/14/201139.6340.1639.6340.0620,013
1/13/201139.8139.9239.4939.6221,749
1/12/201140.0040.0039.4639.7853,823
1/11/201139.1339.4138.9139.14178,326
1/10/201139.1939.5238.7739.0455,926
1/7/201139.8539.9138.7939.3332,647
1/6/201140.1540.1539.5939.79134,423
1/5/201139.7940.1939.5640.1812,795
1/4/201140.5940.5939.2339.7870,570
1/3/201140.0440.5139.7940.30106,000
12/31/201040.0140.0139.3739.4025,936
12/30/201040.2940.2940.0740.0732,580
12/29/201040.2840.3140.1040.1424,256
12/28/201040.3540.3539.9440.1128,893
12/27/201040.0040.3039.8140.1427,402
12/23/201040.0040.0639.8439.9368,733
12/22/201039.9540.0739.7540.0793,805
12/21/201039.4939.7939.4439.73145,936
12/20/201039.0939.5839.0939.3731,056
12/17/201038.8038.9138.5938.9163,730
12/16/201038.4539.0738.0438.7871,888
12/15/201038.4938.9538.3038.4119,282
12/14/201038.4438.8138.4438.6016,015
12/13/201039.0639.0638.3838.3818,926
12/10/201038.4038.7138.1738.7127,820
12/9/201038.0338.3937.9638.3919,627
12/8/201038.1438.1837.7937.798,835
12/7/201038.1638.2537.9638.0150,733
12/6/201037.2837.7737.1637.7026,380
12/3/201036.7937.4036.7737.2811,611
12/2/201036.4136.9936.3036.9574,772
12/1/201036.4036.5036.2936.3413,735
11/30/201035.5535.9035.2935.7028,097
11/29/201035.5036.0635.2035.9342,674
11/26/201035.7335.8535.7335.782,687
11/24/201035.6035.9335.4835.9312,047
11/23/201034.9835.1534.8435.1517,793
11/22/201035.3035.5034.9535.4024,474
11/19/201035.2035.4334.9935.4235,588
11/18/201034.7335.4534.7335.3124,475
11/17/201034.5434.6334.3734.4452,503
11/16/201035.0335.0334.3434.5229,195
11/15/201035.4335.6035.2935.318,023
11/12/201035.5635.7035.2435.2419,645
11/11/201035.8636.1035.7035.955,176
11/10/201035.7336.1935.5036.1910,130
11/9/201036.3836.3835.5035.7155,697
11/8/201036.1036.2235.8936.2225,725
11/5/201036.5236.5235.9136.1222,859
11/4/201035.3635.9535.3035.9320,721
11/3/201035.0835.1034.5734.849,636
11/2/201034.4635.0034.4434.9811,991
11/1/201034.3534.7033.6834.0528,221
10/29/201034.0634.3334.0034.2420,107
10/28/201034.7934.7934.1734.195,835
10/27/201034.6734.6734.1134.5515,350
10/26/201034.8635.1734.6734.906,545
10/25/201034.7935.2534.7634.9519,225
10/22/201034.5434.7034.4734.6514,826
10/21/201034.9035.1134.0234.5226,711
10/20/201034.3134.8134.3134.6234,361
10/19/201034.8835.1134.1534.3120,719
10/18/201034.9235.1834.7935.178,570
10/15/201035.1235.1234.5534.8515,392
10/14/201034.7234.8734.3734.8719,877
10/13/201034.3335.1034.2534.7227,929
10/12/201033.9934.2933.6534.1715,473
10/11/201034.2134.5134.1134.1131,159
10/8/201033.5734.3233.5734.1614,729
10/7/201033.7933.7933.4233.5412,054
10/6/201033.3733.5333.2233.488,583
10/5/201032.5933.4132.5433.3232,662
10/4/201032.7832.7832.0832.3329,675
10/1/201032.7632.8832.4532.7423,322
9/30/201032.8633.0432.2532.5339,174
9/29/201032.4732.7832.4032.6623,204
9/28/201032.4432.6431.8032.6372,068
9/27/201032.5232.5332.1132.2724,648
9/24/201031.7432.4631.7332.4025,133
9/23/201031.4131.8731.1631.2119,662
9/22/201032.0832.3031.4731.6723,136
9/21/201032.5032.6532.2232.2220,107
9/20/201031.5132.5931.3132.4932,130
9/17/201031.5831.6631.0831.4419,043
Trading Center