$23.53 +0.22 (%) Claymore Tr Shs Guggenheim Multi-Asset Income ETF - NYSEARCA

Oct. 20, 2014 | 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
10/20/201423.2823.5323.2823.53200,351
10/17/201423.4323.7623.2123.31170,076
10/16/201422.6523.3322.6323.18274,503
10/15/201422.7523.0722.4822.99444,146
10/14/201423.0223.2322.8322.95321,578
10/13/201423.2523.3922.9322.93446,887
10/10/201423.4923.8921.3723.232,009,120
10/9/201423.9823.9823.5123.51287,202
10/8/201423.8624.0723.6124.04332,803
10/7/201424.0324.1223.8623.86179,221
10/6/201424.0524.2424.0224.11194,189
10/3/201424.1324.1524.0224.08169,279
10/2/201424.0824.1223.7424.04303,136
10/1/201424.3324.3924.0724.14436,239
9/30/201424.4824.4824.2824.33177,797
9/29/201424.3324.4724.3124.43239,406
9/26/201424.3924.5624.2624.51195,339
9/25/201424.6224.6824.3624.38309,656
9/24/201424.6624.7524.5024.70367,723
9/23/201425.0025.1024.9224.93285,314
9/22/201425.3625.3625.0725.09207,717
9/19/201425.5225.5425.3525.39119,364
9/18/201425.4725.4925.3925.47135,666
9/17/201425.4725.5125.3525.42134,846
9/16/201425.2825.5425.2825.47131,587
9/15/201425.3625.3825.2725.34155,746
9/12/201425.6825.6825.3325.40144,549
9/11/201425.5625.7125.5425.6890,625
9/10/201425.6225.7025.5325.67125,803
9/9/201425.7525.7525.6025.66137,215
9/8/201425.9425.9625.7525.81140,167
9/5/201425.8725.9925.7825.99102,472
9/4/201425.9826.0525.8025.86113,775
9/3/201426.0426.0525.9725.99136,175
9/2/201426.0526.0525.9125.96127,840
8/29/201425.9726.0725.9126.0586,746
8/28/201425.9325.9725.8725.95147,540
8/27/201425.9225.9925.9225.98145,024
8/26/201425.8425.9525.8425.91229,248
8/25/201425.8725.8925.8025.83147,955
8/22/201425.9025.9025.7325.78101,614
8/21/201425.8825.9025.8225.89136,359
8/20/201425.7725.8825.7425.88108,329
8/19/201425.7225.8125.7025.80156,557
8/18/201425.7125.7225.6525.70153,759
8/15/201425.6425.6925.4525.63159,860
8/14/201425.5025.5825.5025.57108,326
8/13/201425.4825.5125.3925.4989,205
8/12/201425.4825.5125.3825.44721,686
8/11/201425.4625.5925.4625.52171,755
8/8/201425.0725.2925.0425.26122,232
8/7/201425.2125.2324.9825.04116,091
8/6/201425.0125.1725.0025.09116,893
8/5/201425.2525.3125.0125.04599,998
8/4/201425.2725.3425.1225.30230,672
8/1/201425.2325.3125.0025.18236,365
7/31/201425.5425.5825.2825.30283,151
7/30/201425.8725.8825.6025.67151,315
7/29/201426.0326.0325.8625.87101,473
7/28/201426.0026.0325.9125.9989,573
7/25/201426.0526.0525.9525.9985,442
7/24/201426.0726.1326.0426.08171,331
7/23/201426.0626.1026.0126.07133,362
7/22/201426.0226.1126.0126.06126,165
7/21/201425.9725.9825.8725.97126,388
7/18/201425.9426.0325.8626.0295,660
7/17/201426.0226.0825.8425.86184,815
7/16/201426.0226.1226.0126.1099,926
7/15/201425.9725.9825.8025.93351,567
7/14/201426.0026.0125.9325.96116,123
7/11/201425.9325.9525.8525.90121,242
7/10/201425.8625.9825.8225.96308,258
7/9/201426.0026.0325.9326.0192,175
7/8/201426.0126.0725.8925.97145,195
7/7/201426.1526.1526.0126.03186,206
7/3/201426.2126.2126.1326.1687,472
7/2/201426.1626.1926.1026.14279,655
7/1/201426.2226.2626.1726.20299,385
6/30/201426.1226.1626.0426.14159,907
6/27/201425.9926.1025.9726.09161,946
6/26/201425.9426.0325.8426.03162,620
6/25/201425.8625.9625.8125.96156,399
6/24/201425.9726.1125.8925.92160,950
6/20/201426.2426.2826.2226.28184,390
6/19/201426.2026.2826.1826.22140,113
6/18/201426.0926.2226.0326.21150,186
6/17/201426.0026.0825.9426.07329,619
6/16/201425.9426.0725.9326.04117,806
6/13/201425.8725.9525.8225.95238,770
6/12/201425.8325.8625.7525.84155,065
6/11/201425.8425.8925.8125.85152,918
6/10/201425.9425.9725.8825.95163,316
6/9/201425.9325.9825.8825.95206,260
6/6/201425.7925.9125.7925.90137,377
6/5/201425.6225.7825.5525.78133,052
6/4/201425.5025.5925.4825.59159,793
6/3/201425.5025.6025.5025.53217,741
6/2/201425.5625.6025.5025.58172,900
5/30/201425.5025.5925.4925.59131,639
5/29/201425.5725.6025.5025.57144,357
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center