Guggenheim S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$48.32
*  
1.67
3.34%
Get RPV Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading RPV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.84  49.16  48.079  48.32 336,727
09/01/2015 49 49.16 48.079 48.32 342,198
08/31/2015 49.65 50.16 49.26 49.99 453,848
08/28/2015 49.55 50.09 49.4956 49.91 82,070
08/27/2015 48.91 49.785 48.663 49.68 149,902
08/26/2015 47.85 48.2605 46.918 48.21 196,061
08/25/2015 48.41 49.14 46.76 46.76 265,442
08/24/2015 45.57 48.95 41.0601 47.47 644,180
08/21/2015 50.92 51.052 49.65 49.65 311,544
08/20/2015 52.22 52.223 51.3932 51.4 164,601
08/19/2015 52.95 52.95 52.27 52.55 98,343
08/18/2015 53.18 53.31 53.07 53.19 51,619
08/17/2015 52.89 53.2669 52.72 53.26 77,276
08/14/2015 52.84 53.1299 52.84 53.1 64,451
08/13/2015 53 53.1 52.86 52.9 47,193
08/12/2015 52.6 53.2 52.1307 53.1 63,498
08/11/2015 52.88 53.02 52.6597 53 74,514
08/10/2015 52.47 53.43 52.47 53.41 480,842
08/07/2015 52.47 52.61 52.0902 52.24 148,295
08/06/2015 52.41 52.56 52.152 52.5 91,263
08/05/2015 52.62 52.92 52.29 52.35 106,899
08/04/2015 52.46 52.67 52.2035 52.2978 157,769
08/03/2015 52.71 52.8 52.21 52.4 161,198
07/31/2015 53.12 53.1901 52.75 52.8 57,357
07/30/2015 53.11 53.11 52.79 53.09 85,048
07/29/2015 52.61 53.27 52.61 53.25 77,598
07/28/2015 52.25 52.7098 51.848 52.6024 69,824
07/27/2015 52.17 52.2399 51.75 51.98 107,422
07/24/2015 53.1 53.1 52.3 52.44 68,879
07/23/2015 53.55 53.55 52.95 53.0199 63,360
07/22/2015 53.33 53.57 53.29 53.36 86,813
07/21/2015 53.51 53.78 53.2871 53.3901 68,114
07/20/2015 53.92 53.92 53.48 53.518 100,660
07/17/2015 54.35 54.35 53.81 53.89 157,392
07/16/2015 54.35 54.48 54.27 54.46 215,499
07/15/2015 54.34 54.4 53.9401 54.108 99,321
07/14/2015 54.17 54.5 54.15 54.42 93,702
07/13/2015 53.98 54.22 53.97 54.192 60,755
07/10/2015 53.66 53.82 53.41 53.64 49,516
07/09/2015 53.48 53.75 53.12 53.152 116,585
07/08/2015 53.55 53.59 52.745 52.95 123,791
07/07/2015 53.52 54.02 52.7199 53.98 173,478
07/06/2015 53.49 53.8 53.17 53.5 203,535
07/02/2015 53.99 54.2102 53.7653 53.88 69,567
07/01/2015 54.11 54.1812 53.69 53.93 103,043
06/30/2015 53.81 53.96 53.3975 53.58 99,741
06/29/2015 54.14 54.2602 53.37 53.4 153,797
06/26/2015 54.54 54.681 54.445 54.64 151,634
06/25/2015 55.13 55.13 54.4553 54.4899 28,996
06/24/2015 55.26 55.4 54.89 54.9 70,508
06/23/2015 55.15 55.4299 55.15 55.4 82,701
06/22/2015 55.22 55.22 55.01 55.12 249,307
06/19/2015 55.07 55.11 54.8298 54.84 57,843
06/18/2015 55.26 55.56 55.21 55.4 67,759
06/17/2015 55.3 55.4553 54.88 55.11 116,885
06/16/2015 54.79 55.15 54.74 55.13 110,964
06/15/2015 54.78 55.09 54.5801 54.86 70,804
06/12/2015 55.29 55.29 55.03 55.14 69,631
06/11/2015 55.64 55.75 55.48 55.52 145,774
06/10/2015 55.06 55.65 55.04 55.53 72,130
06/09/2015 54.72 55.05 54.72 54.73 77,435
06/08/2015 55.02 55.174 54.7223 54.73 99,558
06/05/2015 54.92 55.336 54.8 55.1 51,023
06/04/2015 55.22 55.3129 54.8116 54.87 66,174
06/03/2015 55.44 55.71 55.3401 55.44 55,564
06/02/2015 55.12 55.62 55.12 55.46 83,905
06/01/2015 55.39 55.4762 55.1 55.17 159,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?