Guggenheim BulletShares 2015 High Yield Corporate Bond Historical Stock Prices

(ETF)
BSJF 
$25.885
*  
0.025
0.1%
Get BSJF Alerts
*Delayed - data as of Sep. 4, 2015 12:25 ET  -  Find a broker to begin trading BSJF now


Community Rating:
View:    BSJF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:25  25.90  25.90  25.88  25.885 66,215
09/03/2015 25.9 25.9136 25.89 25.91 85,450
09/02/2015 25.86 25.9 25.86 25.89 87,701
09/01/2015 25.83 25.91 25.83 25.8463 61,936
08/31/2015 25.86 25.91 25.81 25.87 38,975
08/28/2015 25.86 25.9 25.86 25.89 48,196
08/27/2015 25.83 25.93 25.83 25.9099 106,032
08/26/2015 25.85 25.87 25.84 25.86 90,798
08/25/2015 25.72 25.93 25.72 25.8301 105,701
08/24/2015 25.61 25.86 25.61 25.82 323,685
08/21/2015 25.95 25.96 25.91 25.91 75,009
08/20/2015 25.96 25.99 25.94 25.97 189,608
08/19/2015 25.95 25.97 25.94 25.95 184,653
08/18/2015 25.98 25.9899 25.95 25.96 213,092
08/17/2015 25.97 25.984 25.96 25.97 21,183
08/14/2015 25.96 25.98 25.9501 25.97 247,527
08/13/2015 25.96 25.98 25.96 25.98 50,291
08/12/2015 25.95 25.98 25.95 25.98 116,874
08/11/2015 25.93 25.9704 25.93 25.965 72,507
08/10/2015 25.97 25.9999 25.9535 25.99 431,499
08/07/2015 25.98 26 25.97 25.97 94,982
08/06/2015 26 26.01 25.99 25.99 180,290
08/05/2015 26 26 25.99 25.99 60,818
08/04/2015 26.02 26.02 25.97 26.02 48,438
08/03/2015 26.02 26.034 25.99 26 89,309
07/31/2015 26.06 26.06 26.04 26.05 55,369
07/30/2015 26.04 26.0699 26.03 26.04 170,054
07/29/2015 26.02 26.04 25.9905 26.03 108,909
07/28/2015 26 26.01 25.9801 26 26,986
07/27/2015 26.01 26.0299 25.99 26 39,157
07/24/2015 26.05 26.05 26.01 26.01 24,571
07/23/2015 26.05 26.05 26.023 26.03 69,292
07/22/2015 26.03 26.05 26.02 26.05 70,281
07/21/2015 26.03 26.05 26.03 26.04 51,752
07/20/2015 26.04 26.06 26.04 26.06 67,704
07/17/2015 26.02 26.06 26.02 26.06 52,748
07/16/2015 26.04 26.07 26.04 26.06 112,658
07/15/2015 26.05 26.05 26.0201 26.05 124,977
07/14/2015 26.02 26.05 26.02 26.04 285,988
07/13/2015 26.02 26.05 26.02 26.05 76,974
07/10/2015 26.01 26.04 26.01 26.04 62,969
07/09/2015 26.04 26.04 26 26.01 252,726
07/08/2015 26.01 26.02 26.01 26.01 214,148
07/07/2015 26 26.04 26 26.04 127,500
07/06/2015 25.99 26.021 25.99 26.01 53,280
07/02/2015 26.02 26.029 26.01 26.02 60,516
07/01/2015 25.97 26.02 25.97 26.02 4,643,906
06/30/2015 26.07 26.07 26.04 26.04 219,078
06/29/2015 26.08 26.08 26.04 26.04 86,813
06/26/2015 26.06 26.08 26.06 26.07 55,742
06/25/2015 26.05 26.08 26.05 26.07 53,507
06/24/2015 26.07 26.088 26.07 26.07 60,310
06/23/2015 26.09 26.09 26.07 26.07 146,230
06/22/2015 26.08 26.09 26.07 26.09 44,724
06/19/2015 26.07 26.08 26.05 26.06 93,696
06/18/2015 26.06 26.07 26.05 26.07 76,422
06/17/2015 26.05 26.06 26.04 26.05 98,922
06/16/2015 26.06 26.06 26.04 26.04 143,649
06/15/2015 26.03 26.0651 26.03 26.05 79,567
06/12/2015 26.04 26.05 26.03 26.03 297,864
06/11/2015 26.03 26.06 26.03 26.045 65,301
06/10/2015 26.04 26.04 26.0201 26.04 86,679
06/09/2015 26.04 26.05 26.03 26.05 120,009
06/08/2015 26.06 26.0699 26.04 26.05 125,014
06/05/2015 26.06 26.07 26.03 26.05 93,984
06/04/2015 26.06 26.09 26.06 26.07 96,694
06/03/2015 26.08 26.09 26.07 26.07 172,373
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?