$25.91 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2015 High Yield Corporate Bond ETF - NYSEARCA

Sep. 3, 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
9/3/201525.9025.9125.8925.9185,450
9/2/201525.8625.9025.8625.8987,701
9/1/201525.8325.9125.8325.8561,936
8/31/201525.8625.9125.8125.8738,975
8/28/201525.8625.9025.8625.8948,196
8/27/201525.8325.9325.8325.91106,032
8/26/201525.8525.8725.8425.8690,798
8/25/201525.7225.9325.7225.83105,701
8/24/201525.6125.8625.6125.82323,685
8/21/201525.9525.9625.9125.9175,009
8/20/201525.9625.9925.9425.97189,608
8/19/201525.9525.9725.9425.95184,653
8/18/201525.9825.9925.9525.96213,092
8/17/201525.9725.9825.9625.9721,183
8/14/201525.9625.9825.9525.97247,527
8/13/201525.9625.9825.9625.9850,291
8/12/201525.9525.9825.9525.98116,874
8/11/201525.9325.9725.9325.9772,507
8/10/201525.9726.0025.9525.99431,499
8/7/201525.9826.0025.9725.9794,982
8/6/201526.0026.0125.9925.99180,290
8/5/201526.0026.0025.9925.9960,818
8/4/201526.0226.0225.9726.0248,438
8/3/201526.0226.0325.9926.0089,309
7/31/201526.0626.0626.0426.0555,369
7/30/201526.0426.0726.0326.04170,054
7/29/201526.0226.0425.9926.03108,909
7/28/201526.0026.0125.9826.0026,986
7/27/201526.0126.0325.9926.0039,157
7/24/201526.0526.0526.0126.0124,571
7/23/201526.0526.0526.0226.0369,292
7/22/201526.0326.0526.0226.0570,281
7/21/201526.0326.0526.0326.0451,752
7/20/201526.0426.0626.0426.0667,704
7/17/201526.0226.0626.0226.0652,748
7/16/201526.0426.0726.0426.06112,658
7/15/201526.0526.0526.0226.05124,977
7/14/201526.0226.0526.0226.04285,988
7/13/201526.0226.0526.0226.0577,074
7/10/201526.0126.0426.0126.0462,969
7/9/201526.0426.0426.0026.01252,726
7/8/201526.0126.0226.0126.01214,148
7/7/201526.0026.0426.0026.04127,500
7/6/201525.9926.0225.9926.0153,280
7/2/201526.0226.0326.0126.0260,516
7/1/201525.9726.0225.9726.024,643,910
6/30/201526.0726.0726.0426.04219,078
6/29/201526.0826.0826.0426.0486,813
6/26/201526.0626.0826.0626.0755,742
6/25/201526.0526.0826.0526.0753,507
6/24/201526.0726.0926.0726.0760,310
6/23/201526.0926.0926.0726.07146,230
6/22/201526.0826.0926.0726.0944,724
6/19/201526.0726.0826.0526.0693,696
6/18/201526.0626.0726.0526.0776,422
6/17/201526.0526.0626.0426.0598,922
6/16/201526.0626.0626.0426.04143,649
6/15/201526.0326.0726.0326.0579,567
6/12/201526.0426.0526.0326.03297,864
6/11/201526.0326.0626.0326.0565,301
6/10/201526.0426.0426.0226.0486,679
6/9/201526.0426.0526.0326.05120,109
6/8/201526.0626.0726.0426.05125,014
6/5/201526.0626.0726.0326.0593,984
6/4/201526.0626.0926.0626.0796,694
6/3/201526.0826.0926.0726.07172,373
6/2/201526.0926.1126.0726.09139,623
6/1/201526.0826.1326.0826.12189,607
5/29/201526.1526.1526.1326.15154,784
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
  • Showing 1-100 of 1,156 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!