$26.15 0.00 (%) Claymore Tr Shs Guggenheim BulletShares 2015 High Yield Corporate Bond ETF - NYSEARCA

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJF historical data

Date Open High Low Close Volume
5/28/201526.1426.1526.1226.1579,345
5/27/201526.1226.1526.1226.15211,131
5/26/201526.1226.1526.1226.1581,821
5/22/201526.1326.1426.1226.1489,028
5/21/201526.1426.1426.1226.14175,453
5/20/201526.1426.1426.1226.13179,034
5/19/201526.1426.1426.1126.13455,579
5/18/201526.1126.1326.0926.12163,391
5/15/201526.1426.1426.1126.13249,836
5/14/201526.1426.1426.1226.14134,807
5/13/201526.1126.1326.1126.1166,865
5/12/201526.1026.1426.1026.1382,999
5/11/201526.0926.1426.0926.13123,471
5/8/201526.1426.1426.1026.14295,986
5/7/201526.0826.0926.0726.08457,007
5/6/201526.0826.1026.0626.06101,774
5/5/201526.0926.1026.0626.08117,794
5/4/201526.1226.1326.0926.1168,953
5/1/201526.0526.1226.0526.10834,663
4/30/201526.1426.1626.1326.13151,148
4/29/201526.1326.1826.1326.16150,128
4/28/201526.1426.1826.1426.14348,756
4/27/201526.1426.1826.1426.1780,992
4/24/201526.1526.1626.1426.1591,608
4/23/201526.1426.1626.1426.16116,752
4/22/201526.1826.1826.1426.14106,935
4/21/201526.1426.1726.1626.16111,288
4/20/201526.1226.1626.1226.14102,267
4/17/201526.1326.1426.1026.14101,220
4/16/201526.1626.1626.1226.13212,785
4/15/201526.0926.1526.0926.13228,987
4/14/201526.1026.1326.1026.12129,030
4/13/201526.1026.1226.1026.12108,938
4/10/201526.0926.1426.0926.14157,304
4/9/201526.1126.1626.1026.11146,208
4/8/201526.1426.1526.1026.12152,037
4/7/201526.0926.1426.0926.13110,040
4/6/201526.0726.1326.0626.10147,305
4/2/201526.0426.0926.0426.07147,034
4/1/201526.0226.0726.0226.06131,090
3/31/201526.1026.1326.0826.11153,853
3/30/201526.0826.1326.0826.10154,771
3/27/201526.0826.1026.0626.0885,984
3/26/201526.0726.0826.0626.0799,912
3/25/201526.0726.1126.0626.10621,632
3/24/201526.0626.1026.0526.10142,727
3/23/201526.0626.1026.0326.09113,095
3/20/201526.0426.1326.0226.08129,847
3/19/201526.0126.0626.0026.02156,338
3/18/201526.0026.0925.9526.06218,732
3/17/201526.0126.0325.9726.03408,142
3/16/201526.0326.0426.0026.04110,061
3/13/201525.9926.0325.9926.02152,808
3/11/201526.0126.0525.9626.00281,333
3/10/201526.0426.1025.9526.01277,484
3/9/201526.1326.1326.0226.0596,349
3/6/201526.1126.1226.0226.03110,409
3/5/201526.0626.1226.0626.11113,938
3/4/201526.0626.1026.0626.08155,205
3/3/201526.0626.1126.0626.08188,768
3/2/201526.1026.1526.0526.08830,685
2/27/201526.1326.2026.1326.18116,490
2/26/201526.1626.1926.1526.15146,279
2/25/201526.1126.1826.1126.18209,599
2/24/201526.0926.1726.0926.161,054,460
2/23/201526.0826.1626.0826.15134,363
2/20/201526.0926.2026.0826.12152,878
2/19/201526.0726.1626.0726.09539,058
2/18/201526.0926.1126.0626.10469,671
2/17/201526.1026.1426.0526.07191,657
2/13/201526.0426.1226.0426.05580,542
2/12/201526.0426.1226.0326.06561,464
2/11/201526.0226.0926.0226.06164,650
2/10/201526.0326.0526.0126.03129,176
2/9/201526.0226.0626.0126.01135,381
2/6/201526.0126.0425.9926.02164,134
2/5/201526.0026.0426.0026.031,310,820
2/4/201525.9426.0225.9426.00251,071
2/3/201525.9626.0325.9426.00456,588
2/2/201525.9025.9525.8825.93219,220
1/30/201525.9526.0025.9425.95148,597
1/29/201525.9926.0425.9926.04186,434
1/28/201526.0026.0125.9725.9795,530
1/27/201525.9326.0025.9326.00162,891
1/26/201525.9726.0225.9726.0191,062
1/23/201525.9525.9925.9525.98124,583
1/22/201525.9525.9925.9525.97161,407
1/21/201525.9126.0025.9125.9781,569
1/20/201525.9525.9825.9325.9697,360
1/16/201525.9525.9925.9225.98114,708
1/15/201525.9025.9525.8725.91146,402
1/14/201525.9426.0025.9025.93261,778
1/13/201525.9526.0325.9025.95463,989
1/12/201525.9426.0025.9125.99203,080
1/9/201525.9526.0025.9125.96287,569
1/8/201525.8725.9925.8625.99258,303
1/6/201525.8525.9825.7225.74166,241
1/5/201526.0426.0425.7625.80548,279
1/2/201525.9226.0425.8525.97370,409
12/31/201425.8626.0025.8325.87263,961
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center