$26.02 -0.02 (%) Claymore Tr Shs Gugg Bullet Shs 2016 High Yield Corporate Bond ETF - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJG historical data

Date Open High Low Close Volume
9/3/201526.0826.0926.0226.0450,663
9/2/201526.0426.0525.9926.04146,318
9/1/201525.9826.0425.9026.0267,887
8/31/201526.0426.1726.0326.0582,520
8/28/201526.0326.1126.0326.0552,736
8/27/201526.0326.2726.0226.0697,508
8/26/201525.9725.9725.9125.9359,284
8/25/201526.1026.1526.0426.04119,705
8/24/201525.9525.9525.8625.94126,927
8/21/201526.0526.1326.0326.04101,866
8/20/201526.0526.0926.0426.08117,330
8/19/201526.0626.0826.0526.0664,844
8/18/201526.1026.1126.0726.1186,600
8/17/201526.0826.1226.0626.1064,373
8/14/201526.0826.1226.0526.10162,713
8/13/201526.0526.0826.0326.03119,722
8/12/201526.0626.0926.0226.08153,681
8/11/201526.0626.1326.0526.13232,620
8/10/201526.0926.1326.0926.09149,612
8/7/201526.1026.1226.0826.0890,561
8/6/201526.1326.1526.1026.1351,348
8/5/201526.1526.1926.1126.1587,416
8/4/201526.1626.1826.1226.13242,028
8/3/201526.1926.1926.1126.14167,535
7/31/201526.1926.2426.1826.2155,189
7/30/201526.1926.2426.1926.20134,098
7/29/201526.1926.2626.1726.19156,329
7/28/201526.2326.2326.1726.2039,190
7/27/201526.2226.2426.1426.21667,916
7/24/201526.2526.2826.1726.23134,237
7/23/201526.2626.3026.2626.2983,238
7/22/201526.3026.3226.2626.28108,820
7/21/201526.3126.3326.2826.3188,826
7/20/201526.3126.3426.3026.3446,069
7/17/201526.3226.3726.3126.31102,604
7/16/201526.3326.3526.3026.3588,532
7/15/201526.3026.3426.2926.3273,923
7/14/201526.2826.3426.2826.3095,312
7/13/201526.2726.3226.2626.26135,037
7/10/201526.2626.3026.2426.2782,537
7/9/201526.2726.2926.2326.25108,403
7/8/201526.2626.2726.2426.2653,920
7/7/201526.2326.2926.2226.28130,456
7/6/201526.2226.2826.2226.2267,470
7/2/201526.2226.2826.2126.2744,241
7/1/201526.2426.2726.2026.261,877,100
6/30/201526.2926.3226.2726.3070,230
6/29/201526.3226.3426.2726.29114,261
6/26/201526.3526.3726.3326.3573,232
6/25/201526.3426.3726.3326.3671,184
6/24/201526.3426.3826.3426.3778,075
6/23/201526.3526.4026.3426.40110,285
6/22/201526.3426.4026.3326.4080,848
6/19/201526.3126.3626.3026.3173,220
6/18/201526.2726.3626.2726.3675,522
6/17/201526.2926.3126.2526.3054,707
6/16/201526.2826.3226.2626.31261,615
6/15/201526.2526.3226.2526.2966,689
6/12/201526.2526.3226.2526.3055,449
6/11/201526.2826.3126.2626.26274,127
6/10/201526.2726.3126.2526.27480,230
6/9/201526.3126.3226.2526.3094,964
6/8/201526.3226.3426.2826.3271,842
6/5/201526.3526.3526.3126.3382,836
6/4/201526.3626.3926.3526.38100,490
6/3/201526.3926.4226.3826.4189,669
6/2/201526.4126.4126.3826.41110,331
6/1/201526.4026.4326.3726.4269,002
5/29/201526.4226.4526.4126.4449,153
5/28/201526.4226.4426.4126.4297,730
5/27/201526.4226.4626.4126.4477,866
5/26/201526.4526.4526.4026.4384,810
5/22/201526.4126.4326.3826.4155,850
5/21/201526.3726.4226.3626.4147,517
5/20/201526.3926.4226.3626.40117,785
5/19/201526.3826.4226.3526.3860,454
5/18/201526.3626.4226.3626.3848,716
5/15/201526.3726.3926.3526.3741,150
5/14/201526.3526.3926.3426.3881,554
5/13/201526.3426.3826.3126.35176,230
5/12/201526.3626.3826.3326.38582,084
5/11/201526.3726.4026.3426.3654,365
5/8/201526.3326.3826.3026.3789,040
5/7/201526.3626.3626.2926.3289,877
5/6/201526.3826.3826.3226.3594,597
5/5/201526.3726.3926.3426.3665,953
5/4/201526.3626.4026.3626.37246,189
5/1/201526.3626.3926.3426.3958,131
4/30/201526.4426.4426.3926.3955,319
4/29/201526.4126.4526.4126.45105,705
4/28/201526.4226.4626.4126.4366,497
4/27/201526.4326.4626.4226.4262,805
4/24/201526.4326.4526.4026.4449,424
4/23/201526.4026.4526.3926.43188,432
4/22/201526.4426.4426.3726.4288,391
4/21/201526.4226.4426.4026.4081,450
4/20/201526.3926.4526.3926.4441,522
4/17/201526.3626.4226.3626.4075,009
4/16/201526.4126.4326.3926.4298,744
4/15/201526.4126.4326.3626.42106,084
  • Showing 1-100 of 841 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!