Guggenheim Frontier Markets ETF $16.62

down -0.00


24/4/2014 06:40 PM  |  NYSEARCA : FRN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
2/11/201320.4520.4520.1920.2024,997
2/8/201320.2820.4520.2820.4330,060
2/7/201320.5420.5420.2720.28139,306
2/6/201320.4920.4920.4220.4422,052
2/5/201320.4920.5520.3820.4431,324
2/4/201320.5320.5320.3620.3756,117
2/1/201320.5220.5820.4420.5461,786
1/31/201320.5020.5120.3720.4372,384
1/30/201320.4120.4720.3020.4218,047
1/29/201320.3720.4120.2720.4120,545
1/28/201320.3220.4120.2820.3136,912
1/25/201320.5520.5520.4020.4853,056
1/24/201320.4220.5820.4220.5257,225
1/23/201320.6620.6720.5520.5542,529
1/22/201320.7020.7020.5720.6966,614
1/18/201320.5020.7320.5020.7169,427
1/17/201320.5720.5720.4720.5616,342
1/16/201320.2420.4720.2420.4726,700
1/15/201320.4920.4920.3220.4332,428
1/14/201320.4220.5120.4020.5041,973
1/11/201320.5220.5820.4620.4839,273
1/10/201320.5020.5920.4320.5766,899
1/9/201320.3320.5020.3320.4045,775
1/8/201320.3620.4820.3220.4553,883
1/7/201320.4120.4820.3620.4054,114
1/4/201320.2120.4920.2120.4672,346
1/3/201320.2620.4120.1620.2881,390
1/2/201319.9720.1519.9420.13115,862
12/31/201219.7119.9119.5919.76202,542
12/28/201219.9019.9019.6119.6278,336
12/27/201219.8319.9119.7619.8719,077
12/26/201219.7519.8919.7119.7412,463
12/24/201219.7719.8219.4119.829,636
12/21/201220.2020.3920.2020.3634,404
12/20/201220.3920.5120.3920.5043,150
12/19/201220.3220.4520.3220.3827,778
12/18/201220.1620.4620.1620.4259,307
12/17/201220.2020.3320.2020.2738,286
12/14/201220.0120.2720.0120.2771,473
12/13/201220.1620.1620.0020.1074,497
12/12/201220.0320.2320.0320.1863,317
12/11/201219.7219.9219.7219.9266,102
12/10/201219.6619.8219.6519.8276,307
12/7/201219.4319.5719.4319.5639,248
12/6/201219.4219.5219.4119.4915,491
12/5/201219.3819.5019.2819.4534,701
12/4/201219.2819.4019.2819.3243,896
12/3/201219.2419.2919.1719.1925,476
11/30/201219.2219.3319.1619.2460,390
11/29/201219.0819.3219.0819.2628,861
11/28/201219.0019.1418.8819.1423,487
11/27/201219.2219.2519.1319.1551,811
11/26/201219.2719.2719.1119.2193,783
11/23/201219.4019.4019.2819.379,881
11/21/201219.3919.4419.3519.4014,890
11/20/201219.4319.4719.3519.3945,986
11/19/201219.4119.4319.3719.4018,390
11/16/201219.2019.3319.1519.3333,976
11/15/201219.1819.2919.1619.2345,822
11/14/201219.4719.4719.1619.1752,414
11/13/201219.5019.5119.4019.4210,968
11/12/201219.6819.6819.6019.6031,071
11/9/201219.6819.7419.6119.6112,131
11/8/201219.6119.7819.5819.72134,999
11/7/201219.6919.7719.5719.58153,698
11/6/201219.8019.9219.7519.8717,707
11/5/201219.8119.8119.6919.7821,488
11/2/201219.9019.9319.7019.7142,986
11/1/201219.8319.9219.8019.8953,660
10/31/201219.9419.9419.7519.7844,699
10/26/201220.0020.0019.8820.0014,836
10/25/201220.0920.1019.9219.9529,653
10/24/201219.9720.1019.9620.0015,901
10/23/201220.0020.0019.8619.8917,399
10/22/201220.1520.2320.0420.1035,124
10/19/201220.3520.4320.0820.1795,275
10/18/201220.3520.4920.3420.4055,610
10/17/201220.4020.4920.3620.4764,876
10/16/201220.2820.3920.2620.3772,286
10/15/201220.0720.1520.0620.1312,006
10/12/201220.2520.2520.0720.1813,952
10/11/201220.1320.2520.1320.1415,010
10/10/201220.0920.2520.0020.1011,776
10/9/201220.1720.2020.0420.1224,223
10/8/201220.4020.4020.0920.187,646
10/5/201220.5120.5520.3920.4723,606
10/4/201220.2720.4720.2720.4516,413
10/3/201220.2320.2820.0620.1312,034
10/2/201220.1720.1720.0320.1221,655
10/1/201220.1020.2420.0620.1172,808
9/28/201220.0920.1219.9820.1175,202
9/27/201219.9720.2319.9720.14213,447
9/26/201219.9120.0619.8120.0567,715
9/25/201219.9920.1619.9219.9330,202
9/24/201219.9920.1119.9920.0312,910
9/21/201220.1220.2020.1020.1421,296
9/20/201220.0720.1820.0520.1730,966
9/19/201220.1120.1320.0320.1267,766
9/18/201220.0720.1420.0720.1216,265
9/17/201220.1820.2320.0920.0951,167
Trading Center