$11.35 +0.13 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Sep. 3, 2015 | 12:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
1/24/201415.5015.5015.2515.2729,252
1/23/201415.8815.9915.5815.6659,646
1/22/201415.9216.0715.9215.9817,713
1/21/201415.9416.0615.9416.0473,916
1/17/201416.0216.1115.9916.1014,745
1/16/201416.1116.1415.9816.1174,184
1/15/201415.8616.1915.7816.1130,391
1/14/201415.9216.0415.9015.9442,788
1/13/201415.8016.0115.8015.9674,346
1/10/201415.9015.9815.8715.9416,088
1/9/201415.9416.0715.8515.9724,015
1/8/201416.1416.1515.9815.9828,820
1/7/201416.2016.2016.0616.0915,797
1/6/201416.1716.2116.1016.1946,052
1/3/201416.2016.2116.0516.1024,146
1/2/201416.2416.5316.0616.0930,348
12/31/201316.2316.3216.1716.2378,136
12/30/201316.2116.2516.1116.1231,859
12/27/201316.2016.2616.1516.2643,446
12/26/201316.1216.2016.1016.1245,919
12/24/201316.2116.2716.0516.2317,548
12/23/201316.6316.8616.5616.78177,283
12/20/201316.7016.8016.5516.7538,785
12/19/201316.6716.8116.6616.7052,561
12/18/201316.9216.9216.6116.7886,304
12/17/201316.7916.9616.7916.8923,815
12/16/201316.6516.9516.6516.8227,550
12/13/201316.6716.7016.5716.6949,108
12/12/201316.6516.7216.6016.64110,415
12/11/201316.8716.8716.7016.7015,867
12/10/201316.8016.8516.7716.8030,195
12/9/201316.7516.8516.7516.8224,997
12/6/201316.7116.7916.6916.7339,238
12/5/201316.7116.7816.6516.6732,823
12/4/201316.6416.7116.5516.6532,384
12/3/201316.8516.8516.5916.6560,273
12/2/201316.9917.0316.8516.8577,081
11/29/201316.9717.1316.9717.1310,386
11/27/201316.9017.0316.8817.0231,009
11/26/201316.9416.9816.7816.9119,869
11/25/201316.9316.9916.8516.8662,371
11/22/201316.9416.9916.8616.9918,931
11/21/201316.9216.9216.8016.8712,461
11/20/201317.0017.0416.9216.9216,967
11/19/201317.1317.1816.9316.9554,575
11/18/201317.2017.3217.1917.2112,229
11/15/201317.0417.2417.0417.1836,277
11/14/201316.8417.0316.8417.0310,264
11/13/201316.7016.9016.6316.8214,285
11/12/201316.8616.9816.7816.8114,444
11/11/201317.0017.0016.8616.9322,046
11/8/201317.1917.1917.0117.0324,382
11/7/201317.4217.4217.2417.313,557
11/6/201317.3017.5017.3017.4025,525
11/5/201317.2717.4217.2617.3324,217
11/4/201317.1617.3117.1617.2719,956
11/1/201317.1917.3617.1617.1613,274
10/31/201317.2517.4117.1617.2735,197
10/30/201317.4117.4717.3517.3955,365
10/29/201317.5517.5517.3117.3928,901
10/28/201317.4417.5017.4017.4617,315
10/25/201317.5017.5517.4417.5114,756
10/24/201317.4217.6017.4217.5513,628
10/23/201317.5017.5017.4217.4431,426
10/22/201317.5717.6417.4617.5953,617
10/21/201317.3817.5517.3617.5138,584
10/18/201317.5117.5617.4017.4826,099
10/17/201317.3317.4417.3117.4036,514
10/16/201317.2117.4117.2117.3117,574
10/15/201317.2517.3017.1517.2320,139
10/14/201316.8817.2716.8817.2533,962
10/11/201317.0517.1017.0117.107,476
10/10/201316.9717.0716.9317.059,188
10/9/201316.8516.9216.7216.7331,133
10/8/201316.7317.0016.7316.7475,786
10/7/201316.7317.0316.7316.9521,290
10/4/201316.7816.9716.7816.957,626
10/3/201316.8916.9416.7816.8414,518
10/2/201316.7716.9216.7716.836,372
10/1/201316.8216.9316.7216.88100,131
9/30/201316.7516.7516.5916.7023,194
9/27/201316.9316.9316.7616.8321,598
9/26/201316.8417.0216.8416.8812,355
9/25/201316.8117.0116.7916.9123,468
9/24/201317.1617.1716.9716.9713,206
9/23/201316.8217.1016.8217.0610,542
9/20/201317.0017.0016.7416.7714,474
9/19/201317.1717.1716.8917.0427,738
9/18/201316.5117.1516.5117.0838,915
9/17/201316.5416.6316.5316.5748,809
9/16/201316.6316.6316.5316.5833,548
9/13/201316.5216.5216.3916.4837,155
9/12/201316.6516.6616.3816.3834,565
9/11/201316.5516.6816.5516.6446,180
9/10/201316.5016.6616.5016.6520,449
9/9/201316.1916.4716.1916.4552,659
9/6/201315.9016.1115.9016.0825,616
9/5/201315.6115.8115.6115.7840,294
9/4/201315.6915.6915.5415.6442,253
9/3/201315.5115.6715.5115.5861,759
  • Showing 401-500 of 1,253 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!