$11.14 +0.12 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Aug. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
8/27/201511.0411.2611.0211.1429,998
8/26/201510.8111.0510.7211.0126,808
8/25/201511.0611.0810.5910.5933,954
8/24/201510.8810.8810.6510.65148,488
8/21/201511.4711.5011.1511.2469,605
8/20/201511.6811.6811.4911.4931,088
8/19/201511.9011.9011.7211.787,947
8/18/201511.9211.9211.8811.9111,988
8/17/201512.0212.0211.8811.9438,608
8/14/201512.1612.1612.0212.0242,431
8/13/201512.2212.2212.0712.1019,396
8/12/201512.3912.4112.2812.3710,196
8/11/201512.4312.4812.3212.4113,567
8/10/201512.3812.6512.3812.5521,742
8/7/201512.2912.3812.2712.3118,375
8/6/201512.2812.3512.2012.3520,407
8/5/201512.2812.4612.2812.2926,819
8/4/201512.2312.3412.1412.2426,661
8/3/201512.2812.3012.1512.2729,713
7/31/201512.3712.4112.2912.3444,766
7/30/201512.5212.5212.3712.4838,905
7/29/201512.5812.6612.5612.649,946
7/28/201512.5312.6212.5212.58189,375
7/27/201512.6812.6912.5512.5572,350
7/24/201512.8812.8812.6812.7219,481
7/23/201512.8512.9012.8412.8540,801
7/22/201512.9612.9812.8912.927,601
7/21/201513.0413.0812.9812.988,233
7/20/201513.1513.1813.0113.01101,098
7/17/201513.1313.1713.1213.1312,614
7/16/201513.2013.2513.1213.1211,542
7/15/201513.1713.1713.1013.1220,726
7/14/201513.1713.2013.1313.1811,277
7/13/201513.0613.2413.0613.1928,199
7/10/201513.0713.1013.0213.069,929
7/9/201513.0113.0112.9112.9647,854
7/8/201513.0513.0612.9212.9511,372
7/7/201513.1413.1813.0013.1817,949
7/6/201513.1513.2413.1313.2217,644
7/2/201513.2313.2913.1813.2514,130
7/1/201513.2613.2613.1813.203,453
6/30/201513.2113.2813.2113.278,448
6/29/201513.2613.3213.1713.1891,761
6/26/201513.3013.3013.2613.287,117
6/25/201513.3413.3613.2513.3025,541
6/24/201513.3113.3613.3113.3312,293
6/23/201513.3113.4413.3113.4332,932
6/22/201513.3013.3713.3013.3415,377
6/19/201513.3113.3613.2513.285,759
6/18/201513.2913.4013.2513.3510,942
6/17/201513.3913.3913.2113.3412,778
6/16/201513.4913.4913.4013.4014,712
6/15/201513.5313.5513.4513.532,808
6/12/201513.3213.6313.3213.614,615
6/11/201513.5813.5913.5113.5547,711
6/10/201513.5313.6213.5313.615,749
6/9/201513.5113.5813.4713.474,545
6/8/201513.4713.5313.4613.5024,624
6/5/201513.5113.5613.4413.4732,050
6/4/201513.5413.5413.5013.541,217
6/3/201513.6813.6813.5213.5718,468
6/2/201513.4913.6513.4913.607,627
6/1/201513.4213.5213.3813.443,105
5/29/201513.3613.4113.3213.335,640
5/28/201513.3013.4113.2913.3279,389
5/27/201513.4013.4513.3613.3976,616
5/26/201513.5113.5213.3413.38252,144
5/22/201513.6313.6713.5213.58109,793
5/21/201513.6513.7113.6113.6826,734
5/20/201513.6813.7013.6513.698,211
5/19/201513.7713.7713.6813.719,642
5/18/201513.7613.7913.7513.7713,365
5/15/201513.8313.8313.7613.8313,430
5/14/201513.8113.8313.7813.807,242
5/13/201513.8213.8213.7013.7117,770
5/12/201513.7313.8313.7013.7911,495
5/11/201513.8013.8013.7213.7532,370
5/8/201513.8713.9813.8613.92260,139
5/7/201513.8713.8713.7713.8121,379
5/6/201513.9514.0213.9113.9723,121
5/5/201514.0814.1313.9014.0037,834
5/4/201514.0514.1214.0014.0447,010
5/1/201514.0714.0914.0314.085,623
4/30/201514.0314.1214.0114.0124,209
4/29/201514.0114.0714.0114.0511,261
4/28/201514.0614.1214.0414.0817,212
4/27/201514.1014.1714.1014.1119,486
4/24/201514.1414.1814.1414.1722,161
4/23/201513.9414.1213.9414.0716,146
4/22/201513.8914.0213.8913.9924,022
4/21/201513.9013.9213.8513.8621,108
4/20/201514.0814.0813.9514.0117,867
4/17/201514.0714.0914.0014.017,546
4/16/201514.1614.2014.0814.2014,031
4/15/201514.1714.1814.0314.144,549
4/14/201514.1714.2014.1714.195,267
4/13/201514.2614.2614.1514.2010,297
4/10/201514.1214.2214.1214.2218,009
4/9/201514.0814.1214.0514.126,888
4/8/201514.1114.2114.0214.0215,221
  • Showing 1-100 of 1,254 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!