$19.89 -0.07 (%) Claymore Tr Shs Guggenheim Multi-Asset Income ETF - NYSEARCA

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVY historical data

Date Open High Low Close Volume
8/28/201519.7920.0019.7819.96109,456
8/27/201519.5519.9019.5519.83137,306
8/26/201519.3519.3919.0219.37168,509
8/25/201519.5119.6019.0119.01394,419
8/24/201518.6119.6317.5019.16820,862
8/21/201520.2120.2719.8719.89464,489
8/20/201520.5120.5620.3420.34162,966
8/19/201520.7620.8020.5520.66128,297
8/18/201520.9120.9320.8220.85110,333
8/17/201520.8020.9520.7720.95148,971
8/14/201520.7720.8820.7720.8697,337
8/13/201520.8820.8920.7820.79129,516
8/12/201520.7220.9520.6720.92180,100
8/11/201520.7820.8320.7220.82161,886
8/10/201520.6520.9420.6520.92294,100
8/7/201520.6620.7420.6120.63191,785
8/6/201520.7320.7420.5820.71143,286
8/5/201520.8620.9620.7120.74114,789
8/4/201520.8320.9320.7420.75268,391
8/3/201520.9621.0020.7720.81104,635
7/31/201521.0021.0920.9520.9698,956
7/30/201520.9220.9920.9020.96119,823
7/29/201520.7520.9420.7120.92108,517
7/28/201520.5620.7920.5220.74161,913
7/27/201520.4520.5620.3920.50266,933
7/24/201520.7120.7320.5220.54190,354
7/23/201520.8820.8920.7120.73149,471
7/22/201520.9320.9620.8320.85251,911
7/21/201521.0121.1020.9420.96135,982
7/20/201521.1521.1521.0421.06151,015
7/17/201521.2621.2621.1421.16114,471
7/16/201521.2921.3621.2621.31131,701
7/15/201521.3821.3821.2021.24126,268
7/14/201521.2621.3721.2321.34128,663
7/13/201521.1121.2921.1121.28133,340
7/10/201521.0221.1821.0221.13120,575
7/9/201521.0121.1020.8920.89145,123
7/8/201521.0721.1120.8120.92134,417
7/7/201521.0121.2320.8021.19141,051
7/6/201520.9721.0520.9020.98126,959
7/2/201521.0921.1921.0921.12136,659
7/1/201521.0621.1021.0021.07232,362
6/30/201521.1621.2120.9621.00206,708
6/29/201521.2421.3121.0021.00168,272
6/26/201521.4321.4421.3521.39120,078
6/25/201521.6421.6521.4221.43148,451
6/24/201521.6721.7421.5921.59199,919
6/23/201521.9421.9821.9221.9782,062
6/22/201521.9822.0621.9521.9798,786
6/19/201522.0322.0521.9021.90105,257
6/18/201521.9022.0821.8622.03158,305
6/17/201521.8321.9021.7521.85108,695
6/16/201521.7421.8421.7221.80130,418
6/15/201521.7321.7821.6521.7690,809
6/12/201521.8521.9421.7821.82122,738
6/11/201521.9521.9921.9021.94134,884
6/10/201521.8421.9721.8421.88158,508
6/9/201521.8321.8521.7321.73136,260
6/8/201521.8421.9021.8021.80102,272
6/5/201521.8621.9521.7721.87185,556
6/4/201522.0722.1021.9321.96156,751
6/3/201522.2422.2722.1222.15113,113
6/2/201522.1822.3222.1722.25109,426
6/1/201522.2422.3222.1322.20120,282
5/29/201522.2922.3222.1822.23129,075
5/28/201522.2822.3022.2122.2977,194
5/27/201522.3222.3622.2622.3691,572
5/26/201522.4322.4322.2222.27127,474
5/22/201522.5322.5722.4922.51109,511
5/21/201522.4922.6022.4922.57157,033
5/20/201522.4922.5522.4422.48142,915
5/19/201522.5322.5322.4022.46151,299
5/18/201522.5422.6122.4622.61136,500
5/15/201522.5122.6022.4622.57180,823
5/14/201522.4722.6022.4422.55125,459
5/13/201522.4422.5422.3822.41182,153
5/12/201522.3522.4422.2722.39155,279
5/11/201522.4822.5522.3922.40134,247
5/8/201522.4622.6122.4522.55330,990
5/7/201522.4222.4222.2422.32162,633
5/6/201522.6322.6822.3622.42201,183
5/5/201522.7622.7922.5322.56178,072
5/4/201522.7322.8222.7322.74147,082
5/1/201522.6922.7322.6122.72100,956
4/30/201522.6922.7222.5722.61144,118
4/29/201522.6922.8222.6422.75120,502
4/28/201522.7522.7922.6622.78146,230
4/27/201522.8122.8422.7022.70139,920
4/24/201522.7622.8322.7322.77271,776
4/23/201522.6422.8222.6322.76133,608
4/22/201522.5922.6822.5322.65115,051
4/21/201522.6622.6722.5222.57119,185
4/20/201522.5522.7222.4922.62132,547
4/17/201522.5922.5922.4322.51127,904
4/16/201522.7322.7822.6322.6989,167
4/15/201522.5822.7922.5822.75193,148
4/14/201522.4022.5722.4022.52123,312
4/13/201522.5122.5122.3722.39146,909
4/10/201522.4122.5122.3522.4893,419
4/9/201522.3222.4122.3122.38207,637
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!