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

(ETF)
RZV 
$63.225
*  
0.365
0.57%
Get RZV Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading RZV now


Community Rating:
View:    RZV Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-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  63.47  63.876  63.1301  63.225 12,469
03/26/2015 63.29 63.876 63.1301 63.225 12,469
03/25/2015 64.59 64.6748 63.59 63.59 38,015
03/24/2015 64.3436 64.57 64.201 64.5699 3,998
03/23/2015 63.76 64.64 63.76 64.4 11,227
03/20/2015 63.5 64.0199 63.5 63.71 6,385
03/19/2015 63.8776 63.8776 63.5 63.61 3,467
03/18/2015 62.83 63.85 62.39 63.85 9,422
03/17/2015 62.34 62.8501 62.28 62.8501 15,283
03/16/2015 62.98 62.98 62.47 62.74 12,283
03/13/2015 62.916 62.98 62.1 62.85 10,553
03/12/2015 62.73 63.38 62.57 63.38 9,623
03/11/2015 61.83 62.21 61.7 62.21 10,205
03/10/2015 62.35 62.35 61.78 61.79 11,686
03/09/2015 62.81 63.2299 62.78 63 9,657
03/06/2015 63.14 63.42 62.67 62.67 20,082
03/05/2015 63.55 63.55 62.85 63.4 38,742
03/04/2015 63.25 63.58 63.16 63.58 40,995
03/03/2015 63.66 64 63.47 63.93 10,671
03/02/2015 63.68 64.08 63.345 63.91 14,235
02/27/2015 63.7 63.869 63.56 63.63 9,884
02/26/2015 63.05 63.58 63.05 63.32 7,073
02/25/2015 62.99 63.297 62.9298 63.07 14,497
02/24/2015 62.49 63.42 62.49 63.161 11,318
02/23/2015 62.97 62.97 62.12 62.75 22,092
02/20/2015 63.38 63.38 62.68 63.25 12,868
02/19/2015 62.859 63.6999 62.859 63.41 7,005
02/18/2015 63.07 63.4399 62.9378 63.11 17,870
02/17/2015 63.4 63.69 63.3 63.38 12,706
02/13/2015 63 63.48 62.95 63.45 7,912
02/12/2015 62.35 62.64 62.29 62.51 44,201
02/11/2015 61.89 62.11 61.4815 62.02 8,478
02/10/2015 62.99 62.99 61.3463 62.16 20,188
02/09/2015 62.15 63.1 62.15 62.506 10,844
02/06/2015 62.2301 62.6621 62.2301 62.6164 7,124
02/05/2015 60.99 62.4188 60.99 62.29 20,324
02/04/2015 60.84 61.2799 60.56 60.94 12,983
02/03/2015 59.6 61.2799 59.6 61.06 16,534
02/02/2015 58.6 59.405 58.2 59.39 24,367
01/30/2015 58.94 58.96 58.22 58.22 12,569
01/29/2015 58.79 59.11 58.04 59.09 9,933
01/28/2015 60.25 60.25 58.2301 58.47 17,889
01/27/2015 59.56 60.32 59.5001 60.06 15,180
01/26/2015 59.45 60.34 59.21 60.34 25,896
01/23/2015 59.82 59.89 59.656 59.75 8,936
01/22/2015 59.27 60.05 59.01 60.05 14,722
01/21/2015 58.7 59.25 58.69 58.84 12,336
01/20/2015 59.45 59.61 58.39 58.8653 21,334
01/16/2015 58.42 59.4 58.42 59.4 12,464
01/15/2015 59.89 59.91 58.34 58.34 15,400
01/14/2015 59.25 59.84 58.64 59.65 26,187
01/13/2015 60.21 61.2 59.34 59.81 17,446
01/12/2015 60.43 60.52 59.1301 59.879 18,194
01/09/2015 61.02 61.11 60.43 60.59 14,502
01/08/2015 60.56 61.3 60.56 61.235 24,376
01/07/2015 60.72 60.72 59.63 60.08 22,011
01/06/2015 61.49 61.49 59.49 60.05 41,223
01/05/2015 62.85 62.85 61.0301 61.43 132,743
01/02/2015 63.89 63.89 62.25 63.08 21,087
12/31/2014 63.96 64.08 63.55 63.55 10,085
12/30/2014 63.61 63.9699 63.61 63.64 14,334
12/29/2014 63.55 64.1 63.55 63.87 9,110
12/26/2014 63.45 63.854 63.45 63.554 17,844
*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?