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

(ETF)
RZG 
$80.35
*  
0.37
0.46%
Get RZG Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading RZG now


Community Rating:
View:    RZG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-NOV-2013 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  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
04/23/2014 78.09 78.59 78.09 78.139 4,841
04/22/2014 77.76 78.69 77.76 78.45 4,112
04/21/2014 77.26 77.58 76.9 77.56 5,994
04/17/2014 76.52 77.6857 76.33 77.3 7,191
04/16/2014 76.16 76.65 75.8701 76.56 6,046
04/15/2014 75.7799 76.08 74.0752 75.6 8,575
04/14/2014 75.32 76.06 75.26 75.432 4,753
04/11/2014 75.57 76.33 74.51 75.0701 19,460
04/10/2014 78.01 78.01 75.691 76.1701 7,180
04/09/2014 77.26 77.981 77.25 77.981 2,348
04/08/2014 76.5 77.145 76.31 77 8,271
04/07/2014 77.6 77.62 75.84 76.3519 15,977
04/04/2014 79.92 80.058 77.26 77.47 12,209
04/03/2014 80.289 80.319 79.2 79.702 7,759
04/02/2014 80.18 80.18 79.75 80.1588 8,739
04/01/2014 79.278 79.92 79.1401 79.85 7,777
03/31/2014 77.72 78.918 77.4699 78.81 20,323
03/28/2014 77.37 78.01 76.987 76.987 6,083
03/27/2014 77.37 77.8999 76.67 77 46,287
03/26/2014 79.46 79.46 77.41 77.41 7,591
03/25/2014 79.85 79.85 78.9251 79.038 3,723
03/24/2014 79.9 79.9 78.3501 79.112 9,363
03/21/2014 80.98 81.23 79.973 79.973 6,287
03/20/2014 80.899 81.12 80.4 80.4 4,102
03/19/2014 81.01 81.01 80.3726 80.6363 2,451
03/18/2014 80.369 81.189 80.369 81.189 2,085
03/17/2014 79.69 80.41 79.69 80.1299 7,247
03/14/2014 78.93 79.63 78.93 79.34 5,927
03/13/2014 80.44 80.44 78.75 79.28 16,453
03/12/2014 79.86 80.3 79.52 80.2735 9,113
03/11/2014 81.33 81.33 79.91 80.1 2,965
03/10/2014 81 81.108 80.58 80.86 10,340
03/07/2014 81.74 81.74 80.91 81.1 6,536
03/06/2014 81.5 81.56 81.12 81.4284 13,901
03/05/2014 80.8601 81.3299 80.8601 81.3 10,234
03/04/2014 80.9401 81.6 80.9401 81.6 6,070
03/03/2014 78.58 78.708 78.0201 78.608 15,978
02/28/2014 79.9987 80.014 79.054 79.3316 4,645
02/27/2014 79.09 79.539 78.8201 79.4665 2,650
02/26/2014 78.95 80.03 78.95 79.1901 15,489
02/25/2014 79.05 79.1699 78.47 78.5624 18,105
02/24/2014 78.82 79.4314 78.82 79.12 21,804
02/21/2014 78.27 78.51 78.04 78.3 22,075
02/20/2014 77.48 78.275 77.48 78.1318 7,131
02/19/2014 77.65 78.57 77.08 77.16 110,983
02/18/2014 76.93 77.96 76.93 77.96 5,936
02/14/2014 76.49 76.93 76.36 76.93 10,308
02/13/2014 75.1127 76.82 75.1127 76.76 30,854
02/12/2014 75.6 76.048 75.34 75.77 132,831
02/11/2014 74.8 75.64 74.76 75.3201 7,608
02/10/2014 75.06 75.09 74.42 74.716 4,536
02/07/2014 73.68 75.11 73.68 75.09 6,403
02/06/2014 73.97 74.3499 73.86 73.87 5,073
02/05/2014 73.46 73.46 72.02 73.1 15,453
02/04/2014 73.38 74.21 72.0201 73.8399 14,680
02/03/2014 75.48 75.742 72.8 73.14 21,694
01/31/2014 75.24 76.24 74.02 75.79 11,617
01/30/2014 75.84 76.81 75.66 76.484 11,576
01/29/2014 75.72 76.02 75.01 75.35 9,604
01/28/2014 75.53 76.41 74.95 76.29 8,526
01/27/2014 76.92 76.92 74.93 75.35 57,686
01/24/2014 78.5 78.5 76.65 76.91 30,087
01/23/2014 79.53 79.53 78.38 78.77 8,298
01/22/2014 79.62 80.1 79.62 79.91 5,573
01/21/2014 79.33 79.609 79.03 79.34 8,398
01/17/2014 79.25 79.25 78.7 78.7574 8,239
01/16/2014 79.32 79.32 79.0501 79.27 7,118
01/15/2014 78.99 79.439 78.99 79.202 10,312
01/14/2014 77.75 78.6899 77.75 78.68 7,684
01/13/2014 78.72 78.86 77.14 77.17 6,781
01/10/2014 78.61 78.9 78.24 78.9 14,502
01/09/2014 78.81 78.9399 78.1801 78.666 5,920
01/08/2014 78.64 78.7723 78.34 78.358 9,264
01/07/2014 78.63 79.0091 78.39 78.73 13,234
01/06/2014 78.85 78.88 77.9 77.92 27,134
01/03/2014 78.7 78.87 78.361 78.7252 24,588
01/02/2014 79.68 79.68 78.06 78.28 27,007
12/31/2013 79.7 79.95 79.69 79.82 4,555
12/30/2013 79.81 79.81 79.3901 79.685 10,984
12/27/2013 80.17 80.17 79.4801 79.6999 6,665
12/26/2013 80.01 80.419 79.92 80 7,686
12/24/2013 79.63 80.14 79.6 79.81 9,748
12/23/2013 79.26 79.77 79.26 79.72 45,635
12/20/2013 77.69 79.279 77.69 78.91 13,973
12/19/2013 78.4 78.4 77.78 77.78 7,214
12/18/2013 77.3 78.78 77.02 78.2 37,239
12/17/2013 77.36 77.4 76.97 77.4 24,355
12/16/2013 76.9 77.54 76.9 77.52 16,003
12/13/2013 76.32 76.878 76.27 76.77 2,417
12/12/2013 76.31 76.639 76.04 76.639 7,069
12/11/2013 77.3 77.3 76.219 76.309 6,140
12/10/2013 77.68 77.799 77.15 77.319 6,692
12/09/2013 78.08 78.11 77.68 77.9 17,823
12/06/2013 77.8118 78.49 77.8118 78.044 5,533
12/05/2013 77.06 77.6198 77.06 77.21 9,103
12/04/2013 77.2 77.85 76.57 77.252 5,509
12/03/2013 77.9 77.9 76 77.242 5,182
12/02/2013 79.24 79.24 77.8301 77.8301 6,727
11/29/2013 79.35 79.48 79.35 79.4 1,088
11/27/2013 78.74 79.07 78.72 79.07 3,013
11/26/2013 78 78.75 78 78.5968 6,356
11/25/2013 78 78.212 77.711 77.711 6,049
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?