RZV - Guggenheim S&P SmallCap 600 PureVal ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201772.9173.2572.7772.7772.774,100
Dec 12, 201772.8273.3572.6272.6372.635,400
Dec 11, 201772.9373.0472.7772.8272.828,300
Dec 08, 201773.5073.5072.8972.9072.906,500
Dec 07, 201772.5973.5072.5973.0273.028,800
Dec 06, 201772.8473.1272.6372.7572.7510,400
Dec 05, 201773.6073.6073.1673.2273.228,100
Dec 04, 201774.3174.8673.5473.6873.6814,300
Dec 01, 201774.2074.2072.0273.2873.2813,500
Nov 30, 201774.6574.6573.9074.0274.0220,000
Nov 29, 201773.5274.4173.5274.1174.1131,300
Nov 28, 201772.1673.4671.8073.4273.4210,800
Nov 27, 201772.4372.5071.8772.0072.005,800
Nov 24, 201772.5672.5672.1872.2372.23900
Nov 22, 201772.6672.7172.4572.4572.455,600
Nov 21, 201771.9972.5671.9072.5672.5613,900
Nov 20, 201770.7271.8370.7271.8371.8380,300
Nov 17, 201770.2371.2070.2370.8370.8346,600
Nov 16, 201769.2570.2869.2570.1070.1066,400
Nov 15, 201768.6668.9568.6168.6568.656,600
Nov 14, 201769.0169.1968.8469.1469.147,400
Nov 13, 201768.7169.2868.7169.0969.0912,900
Nov 10, 201769.5769.6569.2469.2469.245,300
Nov 09, 201768.5569.3368.5569.2769.2715,500
Nov 08, 201768.6869.2168.1369.0369.0313,200
Nov 07, 201769.8269.9568.4768.6468.6438,900
Nov 06, 201769.8270.0669.6369.8969.897,900
Nov 03, 201769.8169.8269.6069.6069.603,800
Nov 02, 201770.1170.6270.0270.0270.02828,300
Nov 01, 201771.1371.1369.6570.0670.069,700
Oct 31, 201770.4271.0170.4270.8370.838,900
Oct 30, 201770.4470.6969.5269.9769.975,800
Oct 27, 201770.5071.0970.4370.9770.979,600
Oct 26, 201770.6470.9370.4570.7070.703,400
Oct 25, 201770.2370.4369.3970.2070.206,500
Oct 24, 201770.4770.7570.4070.4470.446,600
Oct 23, 201770.2970.7070.1270.2070.209,000
Oct 20, 201770.0870.6870.0870.4470.4412,200
Oct 19, 201769.5769.7669.1369.6869.686,600
Oct 18, 201769.8270.2069.7570.0770.077,600
Oct 17, 201769.8870.1169.6169.7069.706,300
Oct 16, 201769.8370.0169.5969.7569.7516,900
Oct 13, 201770.0070.1369.7669.8369.8335,900
Oct 12, 201769.9770.0169.5069.8869.8810,000
Oct 11, 201770.4470.5469.8770.0770.0714,700
Oct 10, 201770.3170.4570.0970.3570.3510,000
Oct 09, 201770.7970.9769.9469.9469.9442,600
Oct 06, 201770.8571.2870.6770.8170.81239,600
Oct 05, 201770.9471.3970.9471.2971.2913,700
Oct 04, 201771.2171.4370.7070.8870.8829,600
Oct 03, 201771.1271.4170.8471.4171.41131,700
Oct 02, 201770.4670.9669.9970.9670.9663,400
Sep 29, 201770.0570.2669.8670.1570.1555,800
Sep 28, 201770.1170.1169.2869.9869.9825,300
Sep 27, 201768.8370.0568.3770.0170.0129,300
Sep 26, 201768.1368.5668.1368.3368.3392,500
Sep 25, 201767.3767.9467.2567.8467.84767,000
Sep 22, 201766.7467.3066.7467.3067.3010,000
Sep 21, 201766.8466.9566.6966.7966.7912,200
Sep 20, 201766.5667.0266.5566.8366.835,500
Sep 19, 201766.5966.7166.3566.3566.356,600
Sep 18, 201766.0866.7066.0866.4566.4512,700
Sep 15, 201765.1765.9665.1465.8965.893,500
Sep 15, 20170.218 Dividend
Sep 14, 201765.5465.5765.4465.5065.281,200
Sep 13, 201765.1565.8065.1565.7065.487,600
Sep 12, 201764.7965.2464.7965.1864.967,100
Sep 11, 201764.3964.5564.2064.4364.2212,100
Sep 08, 201763.6963.8563.6563.7263.514,700
Sep 07, 201764.0064.0063.4363.8063.596,300
Sep 06, 201763.4463.7263.3263.6363.422,100
Sep 05, 201764.0764.0762.9063.2062.997,300
Sep 01, 201763.3364.0463.3363.9963.785,500
Aug 31, 201762.9263.6262.9063.3963.1828,500
Aug 30, 201762.1562.7362.1562.6862.477,000
Aug 29, 201761.7362.4561.6862.3962.1822,600
Aug 28, 201762.2662.3762.0262.2562.046,500
Aug 25, 201761.7862.3261.7862.2462.037,900
Aug 24, 201761.4461.9061.4461.5661.366,600
Aug 23, 201760.9261.2960.9261.2161.016,600
Aug 22, 201760.7061.1060.7061.0760.878,500
Aug 21, 201760.6060.6060.2860.2860.0811,600
Aug 18, 201760.5660.7060.0960.6060.4011,000
Aug 17, 201761.5561.7860.6660.6660.4610,300
Aug 16, 201761.9962.3661.7361.8461.6313,000
Aug 15, 201762.5962.5961.8361.8361.629,600
Aug 14, 201762.2962.7362.2962.6462.4315,700
Aug 11, 201762.1562.2361.4661.9361.7214,700
Aug 10, 201762.5262.7762.0962.0961.8817,100
Aug 09, 201763.4863.4862.5662.8962.6822,600
Aug 08, 201763.8364.5963.6463.7063.4921,000
Aug 07, 201764.1964.2763.7263.9263.7126,000
Aug 04, 201763.5964.1163.5964.1163.909,300
Aug 03, 201764.2064.2063.3563.4863.274,900
Aug 02, 201764.7564.7963.7063.9263.7115,000
Aug 01, 201765.0065.0064.3564.8464.6236,400
Jul 31, 201765.2165.2164.5364.7664.5412,100
Jul 28, 201765.0365.1964.7265.1264.9011,800
Jul 27, 201765.4965.4964.8065.1764.9517,600
Jul 26, 201766.2966.2965.5665.5665.3412,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...