Guggenheim BulletShares 2015 HY C Bd ETF $26.99

up +0.03


17/4/2014 02:55 PM  |  NYSEARCA : BSJF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJF historical data

Date Open High Low Close Volume
4/16/201426.9726.9926.9526.96186,178
4/15/201426.9826.9926.9426.97161,434
4/14/201426.9526.9926.9426.95176,478
4/11/201426.9526.9926.9526.97110,071
4/10/201426.9726.9826.9526.97120,189
4/9/201426.9426.9926.9426.9998,453
4/8/201426.9826.9926.9526.98522,479
4/7/201426.9626.9826.9526.98194,404
4/4/201426.9726.9726.9426.96139,207
4/3/201426.9426.9626.9326.95145,685
4/2/201426.9526.9526.8926.9589,948
4/1/201426.9326.9526.9226.92249,174
3/31/201427.0327.1027.0027.03151,962
3/28/201426.9927.0126.9827.00284,051
3/27/201426.9927.0026.9727.0078,140
3/26/201426.9926.9926.9626.98309,255
3/25/201427.0127.0126.9727.00111,966
3/24/201426.9927.0026.9427.00264,699
3/21/201426.9726.9826.9526.96108,058
3/20/201426.9626.9926.9526.9983,774
3/19/201426.9626.9826.9426.95252,326
3/18/201426.9426.9626.9326.95294,388
3/17/201426.9226.9526.9126.95111,487
3/14/201426.9526.9626.9026.92108,318
3/13/201426.9626.9626.9126.93156,543
3/12/201426.9426.9626.9126.95125,153
3/11/201426.9326.9526.9226.95139,106
3/10/201426.9526.9526.9326.95145,203
3/7/201426.9726.9926.9326.96177,147
3/6/201426.9426.9926.9326.98147,823
3/5/201427.0027.0026.9826.99138,915
3/4/201426.9827.0026.9627.00121,507
3/3/201427.0227.0226.9526.98202,488
2/28/201427.0627.0927.0427.09262,041
2/27/201427.0327.0527.0227.05115,941
2/26/201427.0127.0627.0127.06205,483
2/25/201427.0227.0327.0027.02225,386
2/24/201426.9727.0326.9727.00181,690
2/21/201426.9726.9926.9626.97114,646
2/20/201426.9626.9926.9626.99161,145
2/19/201426.9426.9826.9326.96503,194
2/18/201426.8926.9426.8826.93161,637
2/14/201426.9026.9226.8926.91123,818
2/13/201426.8426.9226.8426.92143,091
2/12/201426.9026.9126.8926.90106,114
2/11/201426.8826.9026.8626.89204,890
2/10/201426.8426.8626.8126.86159,045
2/7/201426.7726.8526.7726.85153,493
2/6/201426.7826.8126.7726.81201,166
2/5/201426.7826.8026.7426.78140,153
2/4/201426.7726.8126.7526.80255,859
2/3/201426.8226.8426.7626.76217,110
1/31/201426.8826.9026.8626.89249,330
1/30/201426.8826.9126.8726.91249,122
1/29/201426.8926.8926.8526.88322,587
1/28/201426.8926.9026.8626.90530,078
1/27/201426.9026.9026.8626.88140,038
1/24/201426.9326.9426.8926.90309,392
1/23/201426.9626.9826.9426.95368,263
1/22/201426.9826.9926.9526.98157,719
1/21/201426.9626.9826.9526.97211,084
1/17/201426.9626.9726.9326.93148,114
1/16/201426.9326.9526.9226.95175,254
1/15/201426.9526.9526.9026.93432,415
1/14/201426.9326.9526.9026.92424,855
1/13/201426.9226.9426.9026.93220,349
1/10/201426.8926.9226.8826.92201,921
1/9/201426.8826.9026.8626.90317,982
1/8/201426.8826.8926.8626.88391,001
1/7/201426.8726.8726.8626.87312,397
1/6/201426.8426.8626.8426.86208,990
1/3/201426.8226.8426.8026.82214,747
1/2/201426.8026.8126.7626.79801,642
12/31/201326.7926.8026.7726.78116,026
12/30/201326.7726.8126.7726.80329,298
12/27/201326.7926.8026.7626.78179,068
12/26/201327.0327.0527.0127.05198,626
12/24/201327.0227.0526.9327.02137,487
12/23/201326.9627.0426.9627.04197,827
12/20/201327.0527.0526.9527.02281,648
12/19/201327.0027.0327.0027.03158,524
12/18/201327.0027.0526.9827.01154,588
12/17/201326.9827.0126.9827.00139,866
12/16/201327.0027.0427.0027.00164,650
12/13/201327.0027.0226.9826.99153,285
12/12/201327.0127.0326.9627.00159,688
12/11/201327.0227.0326.9726.99111,331
12/10/201327.0127.0226.9827.01102,796
12/9/201327.0527.0526.9827.00146,383
12/6/201326.9827.0126.9726.99134,661
12/5/201326.9326.9826.9326.97121,853
12/4/201326.9826.9926.9226.96428,238
12/3/201327.0027.0026.9526.9894,711
12/2/201326.9926.9926.9226.96147,113
11/29/201327.0727.0727.0227.0679,399
11/27/201327.0427.0627.0327.05201,894
11/26/201327.0227.0427.0127.04151,756
11/25/201327.0127.0326.9927.01196,187
11/22/201327.0127.0126.9527.00170,440
11/21/201326.9827.0026.9527.00147,368
Trading Center