Guggenheim S&P Smallcap 600 Pure Growth ETF Historical Stock Prices

(ETF)
RZG 
$79.5701
*  
1.3299
1.64%
Get RZG Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading RZG 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 27-JAN-2016 TO 27-APR-2016

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 79.52 80.8999 79.5701 79.5701 8,790
04/27/2016 80.97 81.14 80.4 80.9 15,526
04/26/2016 80.76 81.01 80.11 80.97 11,307
04/25/2016 80.88 80.88 80.1301 80.39 14,814
04/22/2016 80.3 81.21 80.3 80.95 11,854
04/21/2016 80.88 80.88 80.22 80.3 68,612
04/20/2016 80.68 81.24 80.58 80.95 42,880
04/19/2016 80.91 80.9399 80.21 80.7235 6,921
04/18/2016 79.8 80.79 79.8 80.77 7,092
04/15/2016 79.83 80.23 79.64 80.09 8,097
04/14/2016 79.91 80.3004 79.65 80.1 43,229
04/13/2016 78.6 80.1499 78.6 80.1499 6,328
04/12/2016 77.6 78.4599 77.6 78.34 11,768
04/11/2016 78.32 78.995 77.6 77.6 9,764
04/08/2016 78.37 78.5773 77.72 78.23 11,021
04/07/2016 78.22 78.5399 77.5 77.79 15,891
04/06/2016 77.76 78.74 77.76 78.74 5,779
04/05/2016 77.82 78.33 77.72 77.72 21,805
04/04/2016 79.06 79.2274 78.4 78.4 7,961
04/01/2016 78.456 79.27 78.22 79.22 13,598
03/31/2016 78.64 79.11 78.522 78.83 7,807
03/30/2016 78.7 78.99 78.09 78.5099 183,615
03/29/2016 75.72 78.39 75.72 78.39 24,007
03/28/2016 76.13 76.283 75.4701 76.02 6,025
03/24/2016 75.31 75.86 74.8701 75.85 7,282
03/23/2016 76.37 76.43 76.04 76.04 1,657
03/22/2016 76.35 77.2402 76.35 76.8806 3,883
03/21/2016 76.93 77.2135 76.5806 76.71 7,116
03/18/2016 76.68 77.298 76.68 77.12 5,739
03/17/2016 75.79 76.84 75.31 76.58 4,736
03/16/2016 75.1 76.1199 75.1 75.88 4,337
03/15/2016 75.65 75.74 75.32 75.46 6,204
03/14/2016 76.53 76.8 76.3 76.7 4,127
03/11/2016 75.96 76.9426 75.93 76.91 7,445
03/10/2016 76.53 76.543 74.705 75.09 8,409
03/09/2016 76.1 76.28 75.72 76.09 8,239
03/08/2016 77.02 77.02 76.1177 76.1873 8,877
03/07/2016 76.62 77.57 76.62 77.335 7,268
03/04/2016 76.7 77.235 76.56 76.82 11,007
03/03/2016 76.06 76.73 75.851 76.73 16,479
03/02/2016 75.72 75.9499 75.4464 75.87 11,357
03/01/2016 74.92 75.95 74.67 75.95 6,381
02/29/2016 74.99 75.4499 74.5068 74.52 7,917
02/26/2016 74.95 75.0599 74.6 74.92 28,428
02/25/2016 74.01 74.4192 73.7 74.4192 11,402
02/24/2016 72.13 73.8 71.99 73.79 28,193
02/23/2016 72.98 73.3899 72.9202 72.95 56,053
02/22/2016 73.13 73.552 72.9001 73.21 11,908
02/19/2016 71.52 72.43 71.45 72.38 21,043
02/18/2016 72.12 72.2 71.5101 71.7001 9,417
02/17/2016 71.74 72.43 71.74 72.07 16,858
02/16/2016 69.94 71.0599 69.845 70.92 19,888
02/12/2016 68.86 69.3899 68.36 69.23 55,981
02/11/2016 67.86 68.47 67.441 68.26 34,466
02/10/2016 69.35 70.475 68.89 68.89 76,082
02/09/2016 67.99 69.5599 67.97 68.89 63,070
02/08/2016 69.25 69.2519 67.89 68.85 50,462
02/05/2016 72.13 72.13 70.0101 70.06 24,739
02/04/2016 72.06 73.25 71.874 72.4 16,877
02/03/2016 73.18 73.18 71 72.19 48,869
02/02/2016 73.4 73.47 72.3 72.64 19,938
02/01/2016 73.75 74.485 73.34 74.16 32,767
01/29/2016 71.96 74.22 71.96 74.22 15,862
01/28/2016 72.52 72.64 71.5252 71.715 12,564
01/27/2016 73.08 73.2648 71.561 71.73 65,512
*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?