$11.34 +0.21 (%) Claymore Tr 2 Shs Guggenheim Frontier Markets ETF - NYSEARCA

Aug. 28, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRN historical data

Date Open High Low Close Volume
4/4/201318.6318.7118.6318.6667,270
4/3/201318.8318.8318.6118.6934,432
4/2/201318.9719.0618.9218.95109,458
4/1/201319.0019.0218.8618.8934,011
3/28/201319.0319.0918.9719.0956,926
3/27/201319.0319.1219.0019.0561,075
3/26/201319.0519.1719.0519.1661,699
3/25/201319.1719.2318.9619.0330,364
3/22/201319.1019.2419.1019.2024,407
3/21/201319.0719.2019.0419.1740,129
3/20/201319.0319.0818.9919.06125,101
3/19/201319.1119.1518.9819.0051,684
3/18/201319.1719.1719.0219.1036,249
3/15/201319.3819.3819.1719.2531,738
3/14/201319.3119.3419.2519.30116,950
3/13/201319.3519.4119.3119.31115,636
3/12/201319.4319.4419.3619.4345,235
3/11/201319.4119.4119.3519.4127,718
3/8/201319.3319.4419.2819.4142,330
3/7/201319.3819.3819.2919.3247,925
3/6/201319.3219.3219.2519.2928,725
3/5/201319.2219.4219.2219.3171,528
3/4/201319.2719.2719.1319.15113,232
3/1/201319.1919.2819.1619.20181,778
2/28/201319.3719.4619.1719.1781,532
2/27/201319.3519.4619.2819.4496,958
2/26/201319.4519.4519.2319.3635,144
2/25/201319.6219.6219.2719.3064,339
2/22/201319.4319.5419.4119.4857,098
2/21/201319.6419.6919.3619.42400,966
2/20/201319.8519.8519.6019.6451,350
2/19/201320.1720.1719.9119.9289,816
2/15/201320.1820.1920.0420.0750,958
2/14/201320.3320.3420.1920.20202,228
2/13/201320.1520.3320.1520.2925,809
2/12/201320.2720.3020.1720.2532,865
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
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!