$11.52 +0.01 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF -

Aug. 30, 2016 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
11/11/201511.5511.5511.5011.503,444
11/10/201511.4611.5311.4611.4748,620
11/9/201511.5311.6411.4911.5214,742
11/6/201511.6111.6211.5611.6023,110
11/5/201511.6611.6611.5511.58149,585
11/4/201511.6511.6511.5611.5616,963
11/3/201511.6111.6111.4711.5929,771
10/30/201511.4711.5911.4411.46228,177
10/29/201511.4111.5511.4111.4860,235
10/28/201511.4311.4711.3911.445,960
10/27/201511.3511.3511.3311.331,255
10/26/201511.5011.5411.3711.4220,026
10/23/201511.5111.5411.3911.4971,867
10/22/201511.2911.4411.2711.3478,242
10/21/201511.3211.3211.1211.12164,906
10/20/201511.3011.4011.2611.32262,023
10/19/201511.4511.4511.2611.379,404
10/16/201511.4811.4911.3711.4322,909
10/15/201511.2911.3811.2611.385,032
10/14/201511.2711.3811.2511.3319,848
10/13/201511.4411.4411.3211.355,836
10/12/201511.5411.5411.4411.443,929
10/9/201511.5011.5911.4711.474,806
10/8/201511.2811.4511.2511.4332,233
10/7/201511.2611.3111.2111.272,988
10/6/201511.1711.2211.0911.137,659
10/5/201510.9711.2010.9711.1313,703
10/2/201510.7510.9910.7510.996,802
10/1/201510.9810.9810.7810.8116,162
9/30/201510.9410.9410.8410.8911,335
9/29/201510.8110.9110.7210.8584,970
9/28/201510.7810.7910.6410.7035,675
9/25/201511.1211.1210.9410.9843,353
9/24/201510.9811.0810.8911.04192,512
9/23/201511.2111.2111.0711.072,562
9/22/201511.2011.2011.1111.164,481
9/21/201511.2911.3811.2011.20490,206
9/18/201511.3111.3111.1611.2115,356
9/17/201511.4111.4311.3411.4216,695
9/16/201511.4511.4911.4111.4510,083
9/15/201511.4711.5011.4211.4742,455
9/14/201511.3811.6111.3111.41242,084
9/11/201511.3611.4111.3211.377,955
9/10/201511.6011.6211.2411.3612,881
9/9/201511.4911.5011.2411.2914,856
9/8/201511.4411.4511.3511.447,265
9/4/201511.2511.2511.1411.2127,048
9/3/201511.2811.3811.2511.2620,205
9/2/201511.2011.2611.1311.2318,439
9/1/201511.3911.3911.1811.216,978
8/31/201511.3111.3511.2611.353,850
8/28/201511.2011.4211.2011.3419,232
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center