$12.27 -0.07 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
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
4/7/201514.0814.1314.0014.0949,613
4/6/201513.9714.1913.9414.1523,400
4/2/201513.9214.0413.9113.9318,712
4/1/201513.6013.9213.6013.90230,079
3/31/201513.5813.6613.5013.5656,154
3/30/201513.5413.5913.4613.5419,559
3/27/201513.5013.5013.3813.4614,832
3/26/201513.6313.6313.5013.509,488
3/25/201513.5913.8113.5913.6829,294
3/24/201513.6813.7213.6713.696,904
3/23/201513.6813.7813.6813.685,984
3/20/201513.6813.7713.6813.7513,438
3/19/201513.4613.6213.4613.5414,330
3/18/201513.5313.6913.3413.6927,956
3/17/201513.2513.5013.2513.4811,288
3/16/201513.2113.3213.1313.328,855
3/13/201513.2013.2013.0513.1211,153
3/11/201513.1513.1813.0913.1860,552
  • 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!