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

(ETF)
RZG 
$89.9772
*  
0.1772
0.2%
Get RZG Alerts
*Delayed - data as of Apr. 24, 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 24-APR-2014 TO 24-APR-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  89.90  90.01  89.66  89.9772 21,949
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
07/29/2014 78.09 78.582 78.09 78.5299 3,425
07/28/2014 78.43 78.43 77.3 77.87 5,820
07/25/2014 78.77 78.77 78.21 78.514 8,584
07/24/2014 79.22 79.3376 78.86 79.08 2,198
07/23/2014 78.92 79.01 78.76 78.79 3,537
07/22/2014 78.48 79.07 78.48 78.7373 10,110
07/21/2014 77.71 77.92 77.55 77.92 3,675
07/18/2014 77.51 78.3032 77.51 78.3032 1,719
07/17/2014 77.9 78.01 76.8916 76.8916 4,699
07/16/2014 78.5148 78.7768 78.1299 78.2301 2,746
07/15/2014 79.46 79.67 78.405 78.51 6,005
07/14/2014 79.812 79.812 79.52 79.55 2,281
07/11/2014 79.44 79.51 78.9432 79.25 3,463
07/10/2014 78.49 79.74 77.13 79.35 19,172
07/09/2014 80.25 80.33 79.86 80.17 4,884
07/08/2014 80.91 80.91 79.611 79.98 9,910
07/07/2014 82.43 82.83 81.14 81.21 123,003
07/03/2014 82.24 82.9 82.24 82.7499 4,266
07/02/2014 82.1 82.54 81.93 81.93 31,212
07/01/2014 82.26 82.777 82.26 82.748 9,693
06/30/2014 80.9 81.33 80.746 81.33 3,204
06/27/2014 80.3801 80.78 80.3801 80.78 2,797
06/26/2014 80.6 80.6 79.98 80.41 46,894
06/25/2014 79.58 80.6 79.5 80.6 3,838
06/24/2014 80.5 81.26 80.31 80.46 18,662
06/23/2014 80.55 80.55 80.25 80.461 2,494
06/20/2014 80.32 80.32 79.89 80.241 1,125
06/19/2014 80.01 80.16 79.95 80 1,483
06/18/2014 79.43 80.1 79.3413 80.1 5,387
06/17/2014 78.88 79.7 78.77 79.51 2,198
06/16/2014 78.2 78.81 78.19 78.81 5,817
06/13/2014 78.43 78.67 77.43 78.336 6,232
06/12/2014 79.21 79.21 77.86 77.99 3,745
06/11/2014 78.385 78.8599 78.05 78.8599 3,746
06/10/2014 78.57 78.93 78.44 78.8401 3,047
06/09/2014 78.69 79.54 78.69 78.918 1,967
06/06/2014 77.82 78.8497 77.82 78.75 6,876
06/05/2014 76.4475 77.8556 76.2 77.5524 6,388
06/04/2014 75.58 76.47 75.51 76.3368 3,301
06/03/2014 76.15 76.15 75.663 75.99 8,531
06/02/2014 76.65 76.65 75.33 76.18 11,318
05/30/2014 76.979 76.979 76.2 76.5335 2,263
05/29/2014 76.7 76.92 76.48 76.879 17,347
05/28/2014 75.51 76.98 75.5 76.66 7,746
05/27/2014 76.98 77.63 76.92 77.22 8,557
05/23/2014 75.68 76.1996 75.38 76.1996 8,388
05/22/2014 74.91 75.704 74.63 75.56 9,951
05/21/2014 75.072 75.072 74.1 74.8544 6,536
05/20/2014 75.16 75.16 73.924 74.3001 4,760
05/19/2014 74.31 75.52 74.27 75.16 9,918
05/16/2014 73.659 74.2671 73.23 74.26 7,033
05/15/2014 72.76 74.044 72.76 73.8 7,739
05/14/2014 75.69 75.69 74.3061 74.31 5,631
05/13/2014 76.42 76.5388 75.9132 75.974 3,998
05/12/2014 76.289 76.938 76.289 76.85 11,261
05/09/2014 73.74 75.004 72.08 74.94 49,793
05/08/2014 74.75 75.4501 74.042 74.042 9,434
05/07/2014 74 74.87 73.77 74.87 3,688
05/06/2014 76.03 76.13 74.95 74.95 48,374
05/05/2014 76.13 76.58 75.96 76.58 10,623
05/02/2014 76.3 76.972 76.25 76.592 5,531
05/01/2014 76.24 76.99 75.73 76.18 4,309
04/30/2014 75.5 76.22 75.3511 76.22 4,680
04/29/2014 75.54 76.03 75.23 75.47 5,044
04/28/2014 76.31 76.45 74.2719 75.72 7,963
04/25/2014 76.861 76.999 75.69 75.79 4,926
04/24/2014 78.72 78.72 77.5 77.5 5,615
*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?