Guggenheim BulletShares 2017 HY C Bd ETF $27.51

up +0.03


17/4/2014 06:40 PM  |  NYSEARCA : BSJH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSJH historical data

Date Open High Low Close Volume
4/17/201427.5127.5227.4927.5141,011
4/16/201427.5027.5227.4827.4843,591
4/15/201427.5327.5327.4727.5130,477
4/14/201427.4527.5027.4527.5052,169
4/11/201427.4927.5227.4527.46116,021
4/10/201427.4927.4927.4627.48153,622
4/9/201427.5127.6027.4627.4898,110
4/8/201427.4727.4927.4627.48268,491
4/7/201427.4727.4727.4527.4760,762
4/4/201427.4627.4627.4327.4581,324
4/3/201427.4727.4727.4227.4446,939
4/2/201427.4827.4827.4427.45118,543
4/1/201427.5127.5127.4327.4588,748
3/31/201427.5927.7227.4827.5265,062
3/28/201427.5127.6627.4827.5074,923
3/27/201427.4927.5227.4827.5092,833
3/26/201427.5027.5127.4727.49114,110
3/25/201427.4827.4827.4427.4794,129
3/24/201427.4627.4927.4527.49210,731
3/21/201427.4527.4527.4127.4563,957
3/20/201427.4627.4727.3627.4249,124
3/19/201427.4427.4627.3727.43134,362
3/18/201427.4327.4327.3927.43169,176
3/17/201427.4327.4427.3927.4363,172
3/14/201427.4327.4427.3727.3960,084
3/13/201427.4027.4127.3727.38256,537
3/12/201427.4527.4527.4027.4391,611
3/11/201427.4227.4327.4027.4296,307
3/10/201427.4327.4327.3727.42155,867
3/7/201427.4627.4627.3727.4054,769
3/6/201427.4127.4927.4127.4561,314
3/5/201427.5027.5027.4027.4581,664
3/4/201427.4527.4927.4327.4769,125
3/3/201427.4827.4827.3827.4246,571
2/28/201427.5627.5627.5127.5389,700
2/27/201427.4827.5327.4827.5197,003
2/26/201427.4627.4827.4627.48123,127
2/25/201427.4527.4527.4127.43104,104
2/24/201427.4327.4427.4227.4472,841
2/21/201427.4127.4127.3627.3731,666
2/20/201427.4027.4027.3627.3992,199
2/19/201427.3227.3627.3227.35148,775
2/18/201427.3127.3427.2927.3383,766
2/14/201427.3027.3127.2727.3082,811
2/13/201427.2827.3327.2827.3149,530
2/12/201427.2827.2827.2427.2691,589
2/11/201427.2227.2527.1927.2489,469
2/10/201427.2127.2227.1627.22170,000
2/7/201427.1627.2027.1627.20379,306
2/6/201427.1327.1627.1027.16222,626
2/5/201427.1427.1427.0827.12119,030
2/4/201427.1627.1727.1327.1563,163
2/3/201427.1727.1827.0527.1286,122
1/31/201427.2527.2527.1727.24214,078
1/30/201427.2627.2727.1727.2673,824
1/29/201427.2527.2527.1527.22961,518
1/28/201427.2327.2427.1327.24344,918
1/27/201427.2327.2327.1427.21451,733
1/24/201427.2827.2827.1427.1486,959
1/23/201427.3127.3127.2527.2780,946
1/22/201427.3227.3227.2827.3070,529
1/21/201427.3027.3327.3027.32150,920
1/17/201427.3127.3127.2727.2952,747
1/16/201427.3227.3227.2727.2968,172
1/15/201427.2727.2827.2527.2769,571
1/14/201427.2627.2627.1727.24133,529
1/13/201427.2427.2427.1927.2070,632
1/10/201427.2127.2427.1827.2474,798
1/9/201427.2127.2127.1827.2167,394
1/8/201427.2027.2027.1727.1869,639
1/7/201427.3227.3227.1527.1972,496
1/6/201427.1027.1627.1027.1578,281
1/3/201427.1527.1527.0827.1566,891
1/2/201427.1427.1427.0227.11350,313
12/31/201327.1227.1227.0927.1236,282
12/30/201327.1027.1027.0727.0963,551
12/27/201327.1627.1627.0727.0846,550
12/26/201327.2327.2327.1627.2244,011
12/24/201327.2027.2327.2027.2259,573
12/23/201327.2127.2227.1227.2282,347
12/20/201327.2527.2527.1327.17266,023
12/19/201327.2827.2827.1227.1792,160
12/18/201327.1727.1927.1027.18100,679
12/17/201327.1527.1727.1127.1652,297
12/16/201327.1527.1827.1427.1844,580
12/13/201327.1527.1527.1227.1358,295
12/12/201327.1627.1627.1027.14383,774
12/11/201327.1827.1827.0927.1262,996
12/10/201327.1527.1627.1227.1673,017
12/9/201327.1427.1727.1327.1576,831
12/6/201327.1027.1327.0927.1359,696
12/5/201327.0927.1227.0627.1162,556
12/4/201327.1227.1227.0427.0938,087
12/3/201327.1227.1327.0627.1149,951
12/2/201327.1527.2227.0527.0945,193
11/29/201327.1727.1927.1627.1822,467
11/27/201327.1827.1827.1227.1853,684
11/26/201327.1827.1827.1527.1862,066
11/25/201327.1627.1627.1127.1580,620
11/22/201327.1127.1127.0127.1080,706
Trading Center