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

(ETF)
RZG 
$90.76
*  
0.11
0.12%
Get RZG Alerts
*Delayed - data as of Jul. 30, 2015  -  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: 1 Year, From 30-JUL-2014 TO 30-JUL-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  90.73  90.9799  89.9694  90.76 13,933
07/30/2015 90.63 90.9799 89.9694 90.76 13,933
07/29/2015 90.36 91.04 90.2522 90.87 12,037
07/28/2015 89.59 90.63 88.525 90.63 25,616
07/27/2015 89.75 89.75 88.842 89.61 33,999
07/24/2015 91.1 91.24 89.75 90.17 126,932
07/23/2015 92.3 92.6 91.03 91.13 26,609
07/22/2015 91.8132 92.32 91.67 92.32 8,470
07/21/2015 91.59 91.9268 90.931 91.5245 13,192
07/20/2015 91.94 92.23 91.2608 91.45 19,253
07/17/2015 92.49 92.49 91.59 91.91 24,438
07/16/2015 92.22 92.43 91.99 92.14 26,543
07/15/2015 92.49 92.49 91.3035 91.3944 16,344
07/14/2015 91.94 92.29 91.55 92.14 64,566
07/13/2015 91.47 91.85 91.3101 91.65 39,034
07/10/2015 89.879 90.98 89.879 90.98 43,499
07/09/2015 89.16 89.82 88.91 88.99 23,567
07/08/2015 89.22 89.385 87.9035 88.55 26,372
07/07/2015 89.62 90.04 87.94 90.04 16,580
07/06/2015 88.66 89.94 88.15 89.06 67,155
07/02/2015 90.36 90.38 89.0827 89.464 61,236
07/01/2015 90.58 91 89.6 89.94 44,455
06/30/2015 89.87 90.2399 89.49 89.9434 19,909
06/29/2015 90.6 91.19 89.215 89.215 37,692
06/26/2015 92.43 92.43 91.0676 91.38 10,566
06/25/2015 92.29 92.29 91.4499 91.88 26,938
06/24/2015 92.76 92.96 92.02 92.13 69,614
06/23/2015 93.18 93.18 92.51 92.93 32,229
06/22/2015 92.83 92.97 92.52 92.7729 32,223
06/19/2015 92.18 92.545 92.1 92.42 17,013
06/18/2015 91.49 92.5799 91.49 92.3432 16,120
06/17/2015 91.46 91.8099 90.9 91.17 10,714
06/16/2015 90.78 91.364 90.61 91.31 18,756
06/15/2015 90.23 91.05 89.62 90.8799 20,049
06/12/2015 90.37 90.5412 90 90.54 10,134
06/11/2015 90.92 90.92 90.3544 90.41 12,476
06/10/2015 89.96 90.8 89.957 90.6 26,240
06/09/2015 89.75 89.75 88.7 89.38 8,658
06/08/2015 90.16 90.16 89.48 89.76 19,193
06/05/2015 89.07 90 89.01 90 15,393
06/04/2015 89.84 89.84 88.88 89.11 6,606
06/03/2015 89.46 90.14 89.309 89.84 61,365
06/02/2015 88.13 89.002 87.97 88.8 6,857
06/01/2015 89.13 89.13 87.5 88.668 15,391
05/29/2015 88.95 88.99 88 88.35 37,884
05/28/2015 89.18 89.18 88.38 89.039 15,744
05/27/2015 88.35 89.07 87.94 88.991 9,962
05/26/2015 88.77 88.77 87.65 87.95 32,424
05/22/2015 89.48 89.66 88.88 89.07 21,563
05/21/2015 89.77 89.9399 89.2 89.71 13,410
05/20/2015 89.96 90 89.17 89.6701 14,591
05/19/2015 89.75 89.99 89.6512 89.79 33,345
05/18/2015 88.88 89.9199 88.5 89.789 9,722
05/15/2015 88.93 88.93 88.42 88.66 11,348
05/14/2015 87.9201 88.96 87.9201 88.93 9,975
05/13/2015 88.47 88.47 87.71 87.76 7,384
05/12/2015 86.95 88.1699 86.7701 88.01 8,967
05/11/2015 87.97 88.71 87.97 88.15 19,485
05/08/2015 87.84 88.09 87.55 87.73 8,221
05/07/2015 86.7 87.49 86.7 87.1 53,819
05/06/2015 86.77 87.04 86.02 86.54 20,960
05/05/2015 87.84 87.9 86.37 86.6 36,086
05/04/2015 87.44 88.13 87.28 87.72 14,799
05/01/2015 86.8 87.35 86.6401 87.3 48,931
04/30/2015 88.22 88.23 85.9788 86.31 36,371
04/29/2015 89.08 89.09 88 88.35 22,231
04/28/2015 89.33 89.44 87.8 89.09 28,288
04/27/2015 90.54 90.7699 88.74 88.86 18,452
04/24/2015 90 90.01 89.66 89.9772 21,949
04/23/2015 89.57 90.16 89.16 89.8 27,614
04/22/2015 89.42 89.689 88.8021 89.5 38,011
04/21/2015 89.63 89.82 89.29 89.29 18,854
04/20/2015 88.96 89.6219 88.7499 89.49 12,540
04/17/2015 90 90 87.84 88.33 35,976
04/16/2015 89.6 89.98 89.516 89.786 13,964
04/15/2015 89.53 90.0999 89.499 89.8579 10,968
04/14/2015 89.5 89.5 88.73 89.238 12,571
04/13/2015 89.41 89.77 89.25 89.255 20,581
04/10/2015 89.34 89.53 89.0682 89.268 32,399
04/09/2015 89.42 89.42 88.39 88.92 84,793
04/08/2015 88.21 89.23 88.21 89.22 12,797
04/07/2015 88.66 89.09 88.27 88.27 12,905
04/06/2015 88.27 89.06 88.27 88.58 15,075
04/02/2015 88.41 89.146 88.41 88.65 11,446
04/01/2015 88.46 88.5 87.43 87.96 38,869
03/31/2015 88.56 88.65 88.07 88.62 25,477
03/30/2015 87.98 88.9 87.98 88.849 11,147
03/27/2015 87.12 87.769 86.688 87.769 8,424
03/26/2015 86.76 87.16 86.294 86.9475 15,475
03/25/2015 89.77 89.77 87.0475 87.0475 17,007
03/24/2015 89.38 89.737 89.25 89.48 28,073
03/23/2015 89.18 89.42 89.1 89.15 7,058
03/20/2015 88.8 89.23 88.61 89.09 15,976
03/19/2015 87.7 88.269 87.7 88.269 19,578
03/18/2015 86.74 87.8 86.192 87.8 13,896
03/17/2015 86.41 86.733 86 86.733 34,421
03/16/2015 86.43 86.8599 86.43 86.57 25,472
03/13/2015 86.32 86.32 85.23 85.8201 22,061
03/12/2015 85.22 86.36 85.22 86.172 5,915
03/11/2015 84.423 84.66 84.01 84.66 12,830
03/10/2015 84.1799 84.24 83.9 84.05 3,134
03/09/2015 85.06 85.2 84.81 85.1875 11,219
03/06/2015 85.23 85.23 84.27 84.4 7,601
03/05/2015 85.84 85.8896 85.24 85.559 25,856
03/04/2015 85.03 85.59 85.03 85.59 22,882
03/03/2015 86.66 86.66 85.47 85.69 4,232
03/02/2015 85.52 86.61 85.52 86.54 11,579
02/27/2015 86.07 86.1699 85.73 85.73 6,092
02/26/2015 86.12 86.27 85.8304 86.1365 17,548
02/25/2015 86.15 86.4028 85.9 86.14 16,522
02/24/2015 86.35 86.37 85.77 85.91 4,554
02/23/2015 85.32 85.9 85.311 85.9 9,621
02/20/2015 85.57 85.91 84.8 85.91 6,539
02/19/2015 85.45 85.89 85.19 85.66 14,773
02/18/2015 85.36 85.57 84.88 85.46 11,747
02/17/2015 85.16 85.37 84.82 85.22 8,679
02/13/2015 85 85.0164 84.54 84.829 5,322
02/12/2015 83.958 84.435 83.753 84.29 4,532
02/11/2015 82.68 83.16 82.43 83.09 2,998
02/10/2015 82.011 82.81 81.754 82.81 4,714
02/09/2015 82.663 82.88 82.01 82.01 4,498
02/06/2015 83.02 83.24 82.518 82.518 3,026
02/05/2015 82.3 82.83 82.27 82.7245 9,157
02/04/2015 81.38 82.289 81.38 81.7 52,151
02/03/2015 81.31 81.7899 81.097 81.7899 5,684
02/02/2015 79.4901 80.14 79.0901 80.03 28,406
01/30/2015 81.43 81.43 80.08 80.08 5,153
01/29/2015 80.48 81.75 80.2155 81.75 4,450
01/28/2015 82.04 82.09 80.73 80.73 4,167
01/27/2015 81.43 81.99 81.16 81.77 4,438
01/26/2015 80.89 81.98 80.89 81.98 82,817
01/23/2015 81.42 81.44 81.1 81.13 3,824
01/22/2015 80.32 81.3699 79.51 81.3699 5,266
01/21/2015 80.08 80.2 79.56 79.6401 65,855
01/20/2015 79.73 80.53 79.73 80.31 5,461
01/16/2015 79.43 80.72 79.3101 80.708 8,469
01/15/2015 81.07 81.07 79.09 79.1 6,897
01/14/2015 80.22 80.526 79.55 80.526 6,030
01/13/2015 81.11 81.74 79.7 80.58 3,401
01/12/2015 80.45 80.89 79.5903 80.2561 2,944
01/09/2015 81.02 81.02 80.3096 80.7299 3,826
01/08/2015 79.4 80.735 79.4 80.71 6,216
01/07/2015 78.21 78.81 78.21 78.81 3,481
01/06/2015 79.69 79.74 77.282 77.81 61,456
01/05/2015 79.92 80.49 78.98 79.169 8,079
01/02/2015 81.3 81.3 79.55 80.08 6,071
12/31/2014 81.13 81.8 80.65 80.72 3,002
12/30/2014 81.15 81.477 81.1 81.22 4,851
12/29/2014 81.53 81.58 81.078 81.11 4,369
12/26/2014 81.36 81.36 81.09 81.32 1,267
12/24/2014 80.969 80.969 80.69 80.69 1,552
12/23/2014 80.63 80.84 80.36 80.4913 2,894
12/22/2014 79.81 80.24 79.8 80.1 12,821
12/19/2014 79.66 80 79.21 79.69 5,762
12/18/2014 79.475 79.79 78.94 79.79 21,384
12/17/2014 76.28 78.428 76.28 78.428 3,744
12/16/2014 76.32 77.16 76.14 76.5 5,911
12/15/2014 77.55 77.75 76.27 76.5225 33,331
12/12/2014 77.5 77.9399 77.02 77.35 12,871
12/11/2014 78.33 79.5 78.2 78.57 3,635
12/10/2014 79.36 79.53 78.0479 78.4 3,440
12/09/2014 77.16 79.78 77.16 79.78 15,129
12/08/2014 79.07 79.79 77.9006 78.339 4,827
12/05/2014 78.85 79.55 78.85 79.15 15,983
12/04/2014 78.887 78.99 78.38 78.38 2,866
12/03/2014 78.04 79.12 78.04 79.12 6,248
12/02/2014 77.62 78.37 77.61 77.92 10,169
12/01/2014 78.36 78.99 76.92 76.92 5,740
11/28/2014 80.42 80.42 78.9701 78.9701 1,317
11/26/2014 80.44 80.58 80.25 80.5214 2,841
11/25/2014 80.39 80.39 80.0701 80.35 3,095
11/24/2014 79.38 80.17 79.15 79.98 8,000
11/21/2014 80.54 80.54 79.16 79.445 18,891
11/20/2014 77.83 79.2668 77.08 79.21 3,769
11/19/2014 79.27 79.27 78.1701 78.396 2,649
11/18/2014 79.09 79.75 79.09 79.5199 4,584
11/17/2014 79.8 79.812 79.01 79.03 14,127
11/14/2014 80.01 80.17 79.723 79.91 3,693
11/13/2014 80.82 80.99 79.873 80.03 7,218
11/12/2014 80.379 80.99 80.07 80.8 2,723
11/11/2014 80.18 80.31 80.1001 80.11 7,984
11/10/2014 80.31 80.31 79.61 80.12 4,372
11/07/2014 80.32 80.32 79.28 79.85 7,266
11/06/2014 80.14 80.14 79.32 79.86 23,745
11/05/2014 80.32 80.32 79.55 79.7912 10,499
11/04/2014 80.07 80.29 79.26 79.6744 7,460
11/03/2014 80.65 80.98 80.1852 80.29 7,416
10/31/2014 80.23 80.5 79.66 80.43 7,574
10/30/2014 78.5 79.18 77.8701 78.78 9,004
10/29/2014 78.39 78.49 77.39 78.01 8,769
10/28/2014 75.74 78.022 75.64 77.875 7,108
10/27/2014 75.5 75.56 74.92 75.4 6,982
10/24/2014 76.1499 76.1499 75.37 75.72 10,033
10/23/2014 75.14 76.1312 75 75.726 3,666
10/22/2014 75.4 75.79 74.22 74.22 15,083
10/21/2014 74.4 75.34 74.4 75.23 9,294
10/20/2014 72.99 73.75 72.99 73.75 12,054
10/17/2014 74.58 74.58 72.753 73.2 13,425
10/16/2014 70.7 73.63 70.7 73.26 16,971
10/15/2014 70.32 72.387 69.48 72.01 18,637
10/14/2014 71.5 72.1199 71.064 71.33 4,323
10/13/2014 71.53 71.99 70.5 70.8699 7,283
10/10/2014 72.7423 72.7423 71.4201 71.421 12,166
10/09/2014 74.77 74.77 72.72 72.99 6,683
10/08/2014 73.49 74.835 72.91 74.835 5,986
10/07/2014 74.53 74.66 73.75 73.75 4,257
10/06/2014 75.7 75.7 74.84 75.066 8,956
10/03/2014 75.73 76.196 75.48 75.78 15,453
10/02/2014 74.52 75.45 73.75 75.16 13,056
10/01/2014 75.65 75.65 74.15 74.4332 13,021
09/30/2014 76.5899 76.5899 75.58 75.58 3,136
09/29/2014 76.03 76.743 76.03 76.743 1,326
09/26/2014 76.57 76.89 76.2358 76.89 1,563
09/25/2014 76.34 76.513 76.15 76.27 16,979
09/24/2014 76.79 77.694 76.61 77.586 21,792
09/23/2014 77.23 77.24 76.39 76.39 8,589
09/22/2014 77.78 77.88 77.17 77.414 4,974
09/19/2014 79.87 79.87 78.16 78.18 20,075
09/18/2014 79.16 79.69 79.16 79.415 15,296
09/17/2014 78.78 79.5685 78.78 78.99 4,164
09/16/2014 78.77 78.88 78.77 78.88 3,353
09/15/2014 78.42 78.57 78.14 78.4901 1,963
09/12/2014 79.8 79.81 79.14 79.237 2,937
09/11/2014 79.22 80.23 79.22 80.02 4,030
09/10/2014 78.76 79.431 78.76 79.431 3,808
09/09/2014 79.86 79.86 78.891 78.891 2,188
09/08/2014 79.66 79.94 79.45 79.9 14,297
09/05/2014 78.7543 79.478 78.7543 79.33 5,168
09/04/2014 80.27 80.62 79.87 79.87 3,927
09/03/2014 80.95 80.95 79.97 80.06 4,433
09/02/2014 79.69 80.45 79.69 80.44 5,609
08/29/2014 78.917 79.5107 78.67 79.5107 3,448
08/28/2014 79.17 79.19 78.8139 79.01 2,989
08/27/2014 79.32 79.515 79.32 79.4901 2,118
08/26/2014 79.09 79.75 79.09 79.71 3,551
08/25/2014 79.15 79.5 79.09 79.1199 3,266
08/22/2014 78.53 78.98 78.3 78.9 3,591
08/21/2014 78.4 78.7301 77.74 78.7301 2,846
08/20/2014 78.93 78.93 78.25 78.5801 10,042
08/19/2014 78.99 79.38 78.99 79.2256 3,793
08/18/2014 78.57 78.75 78.47 78.4901 1,791
08/15/2014 77.8284 77.86 76.79 77.4999 1,663
08/14/2014 77.66 77.66 77.3452 77.42 4,151
08/13/2014 77.618 77.98 77.618 77.7009 3,685
08/12/2014 77.48 77.73 76.8101 76.8101 5,385
08/11/2014 77.33 78.26 77.33 77.87 10,947
08/08/2014 76.5099 77.1 76.16 77.08 3,482
08/07/2014 77.09 77.09 76 76.2201 3,291
08/06/2014 75.91 77.13 75.8516 76.5142 18,584
08/05/2014 76.37 76.94 75.91 75.91 6,607
08/04/2014 75.09 76.6887 75.09 76.59 6,463
08/01/2014 76.09 76.41 75.05 75.5401 4,369
07/31/2014 77.7 77.7 76.15 76.15 7,733
07/30/2014 78.6201 78.67 78.193 78.262 2,035
*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?