Guggenheim S&P 500 Pure Value ETF Historical Stock Prices

(ETF)
RPV 
$55.34
*  
0.15
0.27%
Get RPV Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading RPV now


Community Rating:
View:    RPV Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  55.40  55.6499  55.2345  55.34 76,810
12/26/2014 55.39 55.6499 55.2345 55.34 76,810
12/24/2014 55.37 55.3828 54.9497 55.19 112,969
12/23/2014 55.1 55.572 55.1 55.39 86,011
12/22/2014 55.12 55.12 54.57 54.87 1,050,457
12/19/2014 54.8 55.27 54.77 55.14 110,619
12/18/2014 54.39 54.8 54.03 54.8 270,522
12/17/2014 52.66 53.7599 52.66 53.66 233,630
12/16/2014 52.53 53.71 52.4872 52.57 354,843
12/15/2014 53.33 53.4091 52.48 52.81 783,931
12/12/2014 53.6 53.75 53 53.03 351,288
12/11/2014 53.79 54.4385 53.79 53.93 89,789
12/10/2014 54.47 54.4889 53.5901 53.6399 137,330
12/09/2014 54.02 54.678 54 54.66 268,562
12/08/2014 54.89 55.02 54.44 54.57 163,357
12/05/2014 55.03 55.208 54.92 55.02 210,086
12/04/2014 55.06 55.2097 54.801 54.98 90,790
12/03/2014 54.91 55.26 54.905 55.16 147,019
12/02/2014 54.51 54.9599 54.45 54.89 157,118
12/01/2014 54.63 54.78 54.33 54.55 162,405
11/28/2014 55.02 55.07 54.75 54.8 97,387
11/26/2014 55.24 55.25 55.1 55.22 118,622
11/25/2014 55.45 55.46 55.071 55.22 105,170
11/24/2014 55.52 55.52 55.2601 55.31 112,896
11/21/2014 55.56 55.61 55.151 55.33 148,813
11/20/2014 54.37 54.97 54.37 54.9175 122,966
11/19/2014 54.75 54.81 54.53 54.71 100,357
11/18/2014 54.52 54.9397 54.48 54.77 442,619
11/17/2014 54.13 54.58 54.06 54.53 131,396
11/14/2014 54.25 54.37 54.14 54.23 183,266
11/13/2014 54.41 54.54 54 54.24 149,275
11/12/2014 54.29 54.459 54.1201 54.42 150,619
11/11/2014 54.43 54.54 54.3901 54.45 281,440
11/10/2014 54.35 54.534 54.3 54.42 159,759
11/07/2014 54.06 54.35 54 54.31 128,776
11/06/2014 54.15 54.18 53.69 54.15 193,000
11/05/2014 54.17 54.34 54.0568 54.31 309,134
11/04/2014 53.98 54.1 53.62 53.85 110,402
11/03/2014 54.16 54.45 54.011 54.13 412,395
10/31/2014 53.99 54.1444 53.6801 54.14 182,617
10/30/2014 52.91 53.657 52.85 53.45 238,712
10/29/2014 53.16 53.414 52.61 53.02 148,920
10/28/2014 52.58 53.12 52.49 53.09 517,777
10/27/2014 52.42 52.54 52.1905 52.4 234,639
10/24/2014 52.4 52.68 52.07 52.64 193,899
10/23/2014 52.34 52.69 52.2 52.34 390,050
10/22/2014 52.35 52.63 51.84 51.84 753,892
10/21/2014 51.62 52.34 51.57 52.29 379,949
10/20/2014 50.61 51.2401 50.61 51.23 144,430
10/17/2014 50.6 50.97 50.38 50.67 361,646
10/16/2014 48.95 50.3765 48.919 50.03 727,031
10/15/2014 49.89 50.2 48.25 49.91 979,848
10/14/2014 50.42 50.999 50.2 50.37 192,535
10/13/2014 50.99 51.29 50.19 50.2 361,106
10/10/2014 51.45 51.79 51.01 51.05 860,987
10/09/2014 52.59 52.7099 51.4486 51.46 308,830
10/08/2014 51.87 52.74 51.53 52.71 724,565
10/07/2014 52.32 52.59 51.84 51.84 480,302
10/06/2014 52.96 53.09 52.47 52.64 585,443
10/03/2014 52.45 52.8463 52.34 52.74 953,895
10/02/2014 52.32 52.51 51.65 52.28 881,401
10/01/2014 52.83 52.99 52.222 52.35 493,907
09/30/2014 53.21 53.39 52.821 52.87 190,433
09/29/2014 52.92 53.26 52.78 53.16 99,178
09/26/2014 53.09 53.4399 52.9245 53.27 178,762
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?