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

(ETF)
RZV 
$62.57
*  
0.12
 negative 
0.19%
Get RZV Alerts
*Delayed - data as of Apr. 24, 2014 13:41 ET 


Community Rating:
View:    RZV Real Time
 
 
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: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:41  62.74  63.23  62.26  62.57 13,384
04/23/2014 62.93 63.33 62.61 62.69 21,753
04/22/2014 62.5 63.155 62.4 63.02 19,304
04/21/2014 62.3 62.6 61.88 62.2201 19,795
04/17/2014 61.34 62.098 61.1 61.94 22,176
04/16/2014 61.61 61.61 61.1501 61.53 31,247
04/15/2014 61.21 61.43 60 61.2 28,850
04/14/2014 61.36 61.3999 60.601 61.05 18,571
04/11/2014 61.29 61.55 60.6922 60.82 60,702
04/10/2014 63.17 63.17 61.469 61.56 21,951
04/09/2014 62.63 63.03 62.16 63.03 23,273
04/08/2014 61.66 62.73 61.66 62.5465 11,962
04/07/2014 62.42 62.42 61.55 61.79 40,743
04/04/2014 64.3 64.339 62.3701 62.65 36,569
04/03/2014 64.17 64.349 63.6 63.88 25,360
04/02/2014 63.97 64.18 63.64 64.137 16,211
04/01/2014 63.19 63.8216 63.091 63.72 90,032
03/31/2014 62.39 63.11 62.1125 62.986 90,683
03/28/2014 61.44 62.7099 61.44 61.706 13,537
03/27/2014 61.45 62.009 61.1612 61.24 22,825
03/26/2014 63 63 61.601 61.601 20,358
03/25/2014 63.46 63.46 62.6 62.9165 25,261
03/24/2014 63.4 63.8 62.4 62.92 16,331
03/21/2014 63.38 63.7975 63.15 63.345 15,276
03/20/2014 63.01 63.3334 62.89 63.14 10,398
03/19/2014 63.35 63.3704 62.75 62.96 14,158
03/18/2014 62.59 63.39 62.48 63.39 13,698
03/17/2014 62.45 62.93 62.27 62.53 15,317
03/14/2014 61.61 62.37 61.61 62.04 16,109
03/13/2014 63.05 63.14 61.62 61.96 35,501
03/12/2014 62.28 62.83 62.17 62.83 37,838
03/11/2014 63.57 63.57 62.4 62.68 17,555
03/10/2014 63.5 63.5 62.994 63.405 30,835
03/07/2014 63.95 63.95 63.278 63.52 13,730
03/06/2014 63.8 63.8 63.22 63.45 31,850
03/05/2014 63.29 63.3 63.01 63.28 19,878
03/04/2014 62.53 63.8199 62.53 63.56 14,323
03/03/2014 61.87 62.1699 61.39 61.93 19,138
02/28/2014 61.97 62.5452 61.9101 62.29 11,626
02/27/2014 61.42 62.07 61.32 62.07 10,695
02/26/2014 61.08 62 61.08 61.48 17,082
02/25/2014 61.02 61.2689 60.7904 60.85 33,523
02/24/2014 60.79 61.6 60.79 61.11 72,125
02/21/2014 61.15 61.288 60.88 60.88 22,786
02/20/2014 60.32 61.07 60.32 60.97 13,844
02/19/2014 60.93 61.318 60.364 60.37 20,800
02/18/2014 60.71 61.14 60.63 61.13 42,602
02/14/2014 60.26 60.58 59.84 60.57 29,099
02/13/2014 58.82 60.532 58.82 60.46 33,101
02/12/2014 59.32 59.6265 59.05 59.27 35,058
02/11/2014 58.68 59.24 58.5 59.14 16,746
02/10/2014 58.24 58.53 57.8801 58.5249 33,086
02/07/2014 58.34 58.63 58.05 58.42 21,831
02/06/2014 57.79 58.3987 57.79 58.18 31,741
02/05/2014 57.63 57.74 56.33 57.42 33,314
02/04/2014 57.91 58.27 57.54 57.89 41,241
02/03/2014 59.08 59.29 57.56 57.65 67,638
01/31/2014 59.4 59.76 59.2396 59.3 61,035
01/30/2014 60.5 60.675 59.71 59.71 101,477
01/29/2014 59.87 60.35 59.47 59.75 21,916
01/28/2014 59.84 60.273 59.84 60.1314 22,547
01/27/2014 60.54 60.736 59.47 59.765 39,959
01/24/2014 61.61 61.61 60.36 60.4376 45,039
01/23/2014 62.26 62.34 61.67 62.05 19,468
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 your brokers before you trade


Want to trade FX?