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

(ETF)
RZG 
$68.26
*  
0.63
0.91%
Get RZG Alerts
*Delayed - data as of Feb. 11, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 10-FEB-2015 TO 10-FEB-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  68.13  68.47  67.441  68.26 34,465
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
01/26/2016 72.17 73.51 71.93 73.44 23,521
01/25/2016 72.69 72.8672 71.8 71.88 8,928
01/22/2016 72.52 73.0399 72.2501 73.01 30,110
01/21/2016 71.9 72.57 71.18 71.43 17,987
01/20/2016 70.2 72.51 68.9726 71.79 50,019
01/19/2016 72.74 72.89 70.395 71.32 105,150
01/15/2016 71.75 72.29 70.45 72.29 35,526
01/14/2016 72.11 73.73 71.41 73.3387 58,371
01/13/2016 74.84 74.84 71.4505 71.99 56,344
01/12/2016 74.64 75.1333 73.45 74.17 55,315
01/11/2016 74.63 74.7184 73.3856 74.03 41,461
01/08/2016 75.79 76.155 74.105 74.105 29,118
01/07/2016 76.22 76.7967 75.36 75.42 52,427
01/06/2016 77.36 78.076 77.2 77.52 71,358
01/05/2016 78.45 78.73 78.3 78.38 21,553
01/04/2016 79.39 79.39 77.94 78.12 71,502
12/31/2015 81.75 81.819 80.86 80.86 17,698
12/30/2015 82.62 82.62 82.006 82.006 18,943
12/29/2015 82.17 82.78 81.91 82.78 24,802
12/28/2015 81.64 81.7199 81.04 81.7199 12,598
12/24/2015 81.75 82.228 81.71 82 12,995
12/23/2015 81.62 81.85 81.3131 81.71 10,307
12/22/2015 81.08 81.24 80.0601 81.24 16,818
12/21/2015 80.63 80.889 80.1528 80.83 38,772
12/18/2015 81.272 81.29 80.34 80.34 25,987
12/17/2015 83.12 83.12 81.76 81.76 9,027
12/16/2015 81.85 82.8566 81.63 82.74 41,961
12/15/2015 80.87 81.894 80.87 81.56 8,865
12/14/2015 81.26 81.26 79.6101 80.33 153,661
12/11/2015 82.45 82.45 80.8686 80.8686 15,986
12/10/2015 82.58 83.4044 82.58 83.01 9,452
12/09/2015 83.47 84.2 82.4499 82.57 40,852
12/08/2015 82.92 83.96 82.411 83.76 20,801
12/07/2015 85.09 85.09 83.2701 83.5032 10,254
12/04/2015 84.07 85.099 84.07 84.9 27,412
12/03/2015 85.99 85.99 83.8 83.98 10,493
12/02/2015 86.5 86.5 85.56 85.6775 8,727
12/01/2015 85.96 86.66 85.6451 86.44 19,350
11/30/2015 86.4 86.46 85.5 85.5 9,111
11/27/2015 85.91 86.2958 85.88 86.25 2,502
11/25/2015 85.454 86.0699 85.454 85.9 14,477
11/24/2015 84.34 85.3099 84.06 85.1611 20,487
11/23/2015 84.15 85 84.15 84.66 10,149
11/20/2015 83.94 84.5999 83.94 84.3 11,107
11/19/2015 84.26 84.26 83.4984 83.67 12,501
11/18/2015 83.45 84.275 83.28 84.23 5,961
11/17/2015 83.5 84.4994 82.97 82.97 25,072
11/16/2015 82.41 83.38 82.23 83.25 14,137
11/13/2015 82.98 83.1 82.25 82.4982 17,110
11/12/2015 84.14 84.14 82.94 82.94 21,644
11/11/2015 85.57 85.57 84.5 84.505 12,924
11/10/2015 84.99 85.58 84.776 85.48 54,231
11/09/2015 86.63 86.63 85.1 85.37 49,423
11/06/2015 86 86.8739 85.52 86.78 22,719
11/05/2015 86.58 86.73 85.57 86.34 48,931
11/04/2015 87.45 87.6 86.6801 87.04 228,870
11/03/2015 86.84 87.6522 86.59 87.301 28,113
11/02/2015 85.42 87.442 85.42 87.08 71,751
10/30/2015 85.85 86.01 85.24 85.28 13,118
10/29/2015 87.53 87.53 85.4701 85.78 23,482
10/28/2015 85.16 87.4365 84.95 87.43 24,932
10/27/2015 85.49 85.77 84.441 84.8482 15,732
10/26/2015 86.52 86.52 85.61 85.92 42,957
10/23/2015 85.91 86.4299 85.38 86.28 15,099
10/22/2015 85.03 85.3844 84.377 85.01 23,249
10/21/2015 86.45 86.45 84.6922 84.774 14,812
10/20/2015 86.49 87.1 85.76 86.04 41,410
10/19/2015 85.6 86.91 85.6 86.58 13,688
10/16/2015 85.63 85.97 85.19 85.89 10,019
10/15/2015 83.55 85.62 83.39 85.56 20,180
10/14/2015 84.34 84.614 83.068 83.2 11,811
10/13/2015 85.26 86.05 84.24 84.24 11,581
10/12/2015 85.85 85.92 85.25 85.68 23,961
10/09/2015 85.53 85.9399 85.43 85.5501 64,883
10/08/2015 84.5 85.29 84.169 85.29 14,740
10/07/2015 83.25 84.66 83.25 84.56 25,176
10/06/2015 83.84 84.0961 82.5 82.87 27,289
10/05/2015 82.37 83.96 82.37 83.96 54,239
10/02/2015 79.54 81.7099 79.2 81.59 61,285
10/01/2015 80.69 80.76 79.5272 80.37 81,757
09/30/2015 80.12 80.77 79.78 80.71 32,483
09/29/2015 80.38 80.6605 78.7901 79.29 31,271
09/28/2015 83.21 83.21 79.89 80.26 37,219
09/25/2015 85.32 85.32 83.23 83.51 22,470
09/24/2015 84.62 84.62 83.131 84.39 10,895
09/23/2015 85.35 85.52 84.741 84.9 16,013
09/22/2015 85.99 85.99 84.6433 84.96 23,730
09/21/2015 87.71 88.08 86.29 86.6 20,454
09/18/2015 87.26 87.8799 86.61 86.61 22,994
09/17/2015 87.55 89.166 87.37 88.12 44,675
09/16/2015 86.65 87.54 86.498 87.54 63,194
09/15/2015 86 86.8578 85.8001 86.65 21,565
09/14/2015 85.86 85.9999 85.3 85.63 19,352
09/11/2015 84.69 85.635 84.4798 85.5966 18,695
09/10/2015 84.72 85.61 84.3 85.29 12,167
09/09/2015 86.55 86.55 84.99 84.99 20,228
09/08/2015 85.21 85.948 84.9 85.948 19,643
09/04/2015 83.62 84.4302 83.37 83.83 14,098
09/03/2015 84.58 85.7 84.24 84.42 43,768
09/02/2015 83.5 83.87 82.87 83.81 17,228
09/01/2015 84.131 84.131 82.37 82.77 60,330
08/31/2015 85 85.869 84.84 84.86 79,955
08/28/2015 84.95 85.67 84.6 85.67 60,279
08/27/2015 84.11 85.3599 83.51 85.03 57,292
08/26/2015 82.77 83.53 81.09 83.35 72,108
08/25/2015 83.01 85.06 81.31 81.47 127,537
08/24/2015 81.07 84.35 58.03 81.54 120,389
08/21/2015 86.66 86.7201 85.1401 85.29 59,943
08/20/2015 89 89 87 87.01 32,083
08/19/2015 90.15 90.418 89.0601 89.65 15,037
08/18/2015 91.27 91.27 90.34 90.57 21,733
08/17/2015 89.87 91.21 89.5501 91.21 27,987
08/14/2015 89.58 90.09 89.0501 90.09 16,611
08/13/2015 89.63 90.3299 89.5 89.73 11,691
08/12/2015 89.27 89.608 87.96 89.56 35,419
08/11/2015 89.97 90.57 89.3701 90.08 34,659
08/10/2015 90.4 91.01 90.285 90.497 42,659
08/07/2015 90.22 90.22 89.22 89.56 32,699
08/06/2015 91.85 91.85 89.75 90.37 154,550
08/05/2015 91.88 92.67 91.57 91.57 36,095
08/04/2015 90.74 91.64 90.74 91.33 109,724
08/03/2015 91.08 91.08 89.8 90.57 22,008
07/31/2015 90.76 91.55 90.5 90.98 19,076
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
*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?