Guggenheim Frontier Markets ETF $16.75

up +0.03


17/4/2014 04:15 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
9/15/201022.4122.4322.2522.40163,322
9/14/201022.4922.6122.3122.44156,774
9/13/201022.4822.5022.2922.46429,559
9/10/201022.1922.2322.0422.19156,858
9/9/201021.9622.2121.9422.1887,528
9/8/201021.6021.9221.6021.9053,303
9/7/201021.7121.8621.5321.6262,861
9/3/201022.2122.2121.8421.95119,666
9/2/201021.8721.9121.7921.86158,575
9/1/201021.7621.9021.5321.7786,425
8/31/201021.2321.4521.0821.36127,400
8/30/201021.4521.4521.1621.1948,800
8/27/201021.2921.4521.0421.43159,500
8/26/201021.3121.3121.0421.1073,300
8/25/201020.7821.1920.7721.1626,900
8/24/201021.1021.1620.7721.0073,000
8/23/201021.4721.4721.1521.2788,200
8/20/201021.2321.3220.8321.3260,800
8/19/201021.3621.4020.8821.10128,700
8/18/201021.4021.4921.2521.41220,500
8/17/201021.2721.4421.2421.34165,800
8/16/201020.9721.1020.8921.0752,900
8/13/201020.8020.9720.8020.9453,900
8/12/201020.7220.9120.4620.86198,500
8/11/201021.0221.0620.8120.88344,700
8/10/201021.2521.4821.1321.41266,000
8/9/201021.5521.5521.2721.54459,200
8/6/201021.2022.3121.1421.54393,600
8/5/201021.2321.2521.0321.22667,700
8/4/201020.8721.1920.8321.16693,600
8/3/201020.6920.8820.5420.78122,000
8/2/201020.9420.9620.6720.83106,300
7/30/201020.3520.6420.2520.3868,200
7/29/201020.5020.5920.1920.43105,700
7/28/201020.4420.4720.2420.37237,700
7/27/201020.5820.5820.3820.53214,700
7/26/201020.0120.5020.0120.5048,600
7/23/201020.0620.2620.0020.2028,600
7/22/201020.0520.2420.0520.0688,500
7/21/201019.7820.0019.4419.7568,300
7/20/201019.4819.9719.3719.9343,300
7/19/201019.5919.6519.4319.6268,300
7/16/201019.5919.7119.3019.3146,000
7/15/201019.5519.6919.3919.6257,100
7/14/201019.5319.8019.5019.61172,600
7/13/201019.5719.8119.5719.7235,800
7/12/201019.4519.4519.2119.2811,300
7/9/201019.3419.4419.1119.35174,400
7/8/201019.2819.3719.1019.3743,700
7/7/201018.8219.4618.7819.46619,600
7/6/201018.7618.9318.3118.4911,000
7/2/201018.5018.6418.3918.593,100
7/1/201018.6218.6718.3118.5912,000
6/30/201018.8319.0018.3918.3915,300
6/29/201018.8819.0018.6718.6716,900
6/28/201019.3319.3319.0519.2317,400
6/25/201018.9619.4218.9619.3412,700
6/24/201019.0219.2218.9518.956,900
6/23/201019.0719.2119.0119.2112,100
6/22/201019.4719.4719.0519.0511,200
6/21/201019.8519.8519.4419.448,400
6/18/201019.4319.4619.1919.2716,100
6/17/201019.2819.5119.1619.25148,400
6/16/201019.0219.4719.0219.417,400
6/15/201018.7819.2018.7819.204,500
6/14/201019.1119.1218.9018.905,300
6/11/201018.9519.0118.8819.019,200
6/10/201018.6519.3918.2519.2513,700
6/9/201018.7919.1918.7418.8216,700
6/8/201018.7718.8618.5618.717,500
6/7/201018.7118.8018.5018.559,900
6/4/201018.7018.9318.5418.705,400
6/3/201019.1919.2018.8119.18205,100
6/2/201018.5019.1118.5019.1113,000
6/1/201018.4118.7718.2518.298,600
5/28/201018.3618.8118.3618.6721,200
5/27/201017.9118.6317.9118.5914,300
5/26/201017.7218.1017.7217.8020,700
5/25/201017.5417.7016.9917.7075,500
5/24/201018.0918.1917.6817.917,300
5/21/201017.3118.2217.1318.0911,600
5/20/201017.9717.9917.5017.8929,700
5/19/201018.5018.5818.2718.466,100
5/18/201018.5419.2018.5318.6520,600
5/17/201019.0919.1218.5718.8113,200
5/14/201019.1819.1819.0519.0812,300
5/13/201019.2719.2719.1719.172,000
5/12/201019.2419.3619.0219.2816,900
5/11/201018.8119.6918.8119.2815,900
5/10/201018.5919.3318.5919.159,100
5/7/201018.9918.9918.0118.3984,300
5/6/201019.3219.4218.6119.1017,700
5/5/201019.6319.6319.1019.528,600
5/4/201019.8219.9719.6119.6217,200
5/3/201019.8020.2219.8020.2023,800
4/30/201019.9720.1919.9619.9913,400
4/29/201020.1120.3520.0820.169,300
4/28/201019.7720.0319.6219.7816,200
4/27/201020.0020.0519.5019.8221,400
4/26/201020.1020.2119.9220.1628,500
Trading Center