U.S. Markets closed

Guggenheim S&P SmallCap 600 Pure Gr ETF (RZG)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.53+1.05 (+1.02%)
At close: 4:00PM EDT
People also watch
RFGRZVRFVRPGRPV
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017102.73103.54102.73103.53103.533,800
Jun 22, 2017101.95102.49101.95102.48102.484,700
Jun 21, 2017102.07102.07101.95101.95101.95900
Jun 20, 2017102.68102.68101.77101.77101.774,600
Jun 19, 2017102.38102.62102.31102.45102.453,400
Jun 16, 2017102.24102.24101.39101.39101.392,400
Jun 16, 20170.106 Dividend
Jun 15, 2017102.00102.15101.17101.88101.779,000
Jun 14, 2017103.39103.39102.58102.60102.492,300
Jun 13, 2017103.20103.33103.14103.19103.082,400
Jun 12, 2017103.02103.02102.39102.52102.4114,300
Jun 09, 2017104.02104.55102.63103.28103.173,700
Jun 08, 2017102.00103.74102.00103.72103.6116,900
Jun 07, 2017101.81102.05101.62101.96101.852,600
Jun 06, 2017101.27101.98101.27101.75101.643,400
Jun 05, 2017102.62102.62101.25101.74101.638,900
Jun 02, 2017101.09103.09101.09102.04101.935,900
Jun 01, 201799.11101.0099.11101.00100.8917,300
May 31, 201799.3299.3298.0299.0098.906,900
May 30, 201799.7699.7698.9599.2599.1510,200
May 26, 201799.4399.8899.2099.7399.635,800
May 25, 2017100.24100.2499.5299.5699.463,800
May 24, 201799.7099.8499.3699.7099.604,000
May 23, 201799.3899.6399.3799.5699.462,500
May 22, 201799.0599.8199.0299.8199.715,500
May 19, 201798.8899.3398.8898.9898.884,900
May 18, 201798.1798.7998.1798.6598.553,600
May 17, 2017100.21100.2198.2898.4398.3320,900
May 16, 2017101.26101.36100.65101.36101.255,300
May 15, 2017101.27101.76101.26101.50101.394,000
May 12, 2017101.09101.09100.65100.77100.6714,900
May 11, 2017101.41101.53100.26101.39101.2810,800
May 10, 2017101.07101.75100.78101.72101.6116,300
May 09, 2017101.07101.74100.93101.19101.0813,300
May 08, 2017101.03101.21100.71100.89100.7920,700
May 05, 2017101.92101.92100.67101.00100.8918,600
May 04, 2017101.71101.71100.81101.33101.226,600
May 03, 2017102.15102.15101.14101.52101.418,500
May 02, 2017103.42103.42102.26102.47102.369,800
May 01, 2017102.42103.41102.32103.35103.2421,000
Apr 28, 2017103.50103.50102.02102.05101.9413,800
Apr 27, 2017102.99103.65102.99103.39103.285,800
Apr 26, 2017102.36103.47102.36103.22103.1125,900
Apr 25, 2017102.09102.82102.09102.50102.3912,900
Apr 24, 2017101.58101.58101.20101.56101.454,300
Apr 21, 201799.98100.2299.84100.15100.0522,000
Apr 20, 201799.25100.2298.9999.9399.839,100
Apr 19, 201798.5599.2498.5598.8598.754,800
Apr 18, 201797.6398.3797.5198.2598.158,400
Apr 17, 201797.1798.1696.8698.1698.0610,900
Apr 13, 201797.6897.9396.7196.7196.614,000
Apr 12, 201799.2199.2197.5797.7597.655,600
Apr 11, 201797.9499.1997.7899.1999.098,000
Apr 10, 201798.2699.0797.9597.9597.8511,700
Apr 07, 201797.7198.4697.7198.0297.9210,100
Apr 06, 201797.3198.1096.7698.0097.908,100
Apr 05, 201799.1299.1597.2897.3297.229,800
Apr 04, 201798.2398.7997.9998.4398.3313,100
Apr 03, 2017100.49100.4998.2498.5098.4023,100
Mar 31, 2017100.19100.6199.78100.61100.515,800
Mar 30, 201799.79100.4099.70100.38100.286,600
Mar 29, 201799.3899.5098.8399.4199.315,300
Mar 28, 201798.3799.3998.1599.1499.046,600
Mar 27, 201797.0598.8296.8798.8098.7032,900
Mar 24, 201797.8198.7897.8198.2698.165,400
Mar 23, 201797.6598.4497.6598.1898.083,400
Mar 22, 201797.2397.6396.5197.0596.954,100
Mar 21, 2017100.56100.5697.2897.2897.188,900
Mar 20, 2017100.10100.3299.9399.9499.849,800
Mar 17, 201799.50100.4199.50100.41100.314,600
Mar 17, 20170.131 Dividend
Mar 16, 201799.56100.0599.5699.9499.713,800
Mar 15, 201798.6999.7098.6999.5699.336,500
Mar 14, 201798.0298.1497.3798.0397.804,700
Mar 13, 201798.0798.6098.0798.5198.2813,400
Mar 10, 201798.6698.6697.8798.2698.034,600
Mar 09, 201798.7898.8797.8498.0597.825,200
Mar 08, 201798.8799.0298.2698.3198.0812,400
Mar 07, 201799.0099.1298.5298.7198.488,900
Mar 06, 201799.1399.2198.6499.0898.8529,500
Mar 03, 201799.72100.2199.2499.6199.382,000
Mar 02, 2017101.13101.1399.8899.8899.655,400
Mar 01, 2017100.49101.07100.40100.79100.5511,700
Feb 28, 2017100.61100.6199.2499.2499.013,000
Feb 27, 201799.94100.6499.87100.43100.194,800
Feb 24, 201799.3599.7299.3199.7099.476,500
Feb 23, 2017101.00101.0099.1099.5799.347,300
Feb 22, 2017100.72100.77100.20100.42100.183,900
Feb 21, 2017100.92100.92100.28100.63100.397,800
Feb 17, 2017100.23100.7699.95100.37100.133,400
Feb 16, 2017100.84101.0199.91100.66100.426,200
Feb 15, 2017100.09100.60100.03100.60100.362,800
Feb 14, 201799.90100.0399.5699.9799.7412,000
Feb 13, 201799.99100.4199.5299.9199.6810,000
Feb 10, 201798.8599.3798.8599.3099.076,100
Feb 09, 201797.3198.7497.3198.5098.278,500
Feb 08, 201796.1797.3096.1797.1296.8911,500
Feb 07, 201797.4597.8996.9397.1996.968,000
Feb 06, 201797.8097.8096.8797.2096.975,900
Feb 03, 201797.0598.2697.0598.1697.938,300
*Close price adjusted for dividends and splits.
Loading more data...