Guggenheim BulletShares 2015 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJF 
$25.97
*  
0.03
0.12%
Get BSJF Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading BSJF now


Community Rating:
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  26  26.01  25.97  25.97 95,530
01/28/2015 26 26.01 25.97 25.97 95,530
01/27/2015 25.93 26 25.93 26 162,891
01/26/2015 25.97 26.02 25.97 26.005 91,062
01/23/2015 25.95 25.99 25.95 25.9816 124,583
01/22/2015 25.95 25.99 25.95 25.97 161,407
01/21/2015 25.91 26 25.91 25.9732 81,569
01/20/2015 25.95 25.978 25.93 25.96 97,360
01/16/2015 25.95 25.99 25.921 25.98 114,708
01/15/2015 25.9 25.9458 25.87 25.905 146,402
01/14/2015 25.94 26 25.9 25.93 261,778
01/13/2015 25.95 26.03 25.9 25.95 463,989
01/12/2015 25.94 26 25.9101 25.99 203,080
01/09/2015 25.95 26 25.91 25.96 287,569
01/08/2015 25.87 25.99 25.86 25.99 258,303
01/07/2015 25.89 25.96 25.8044 25.88 204,886
01/06/2015 25.85 25.98 25.72 25.74 166,241
01/05/2015 26.04 26.04 25.755 25.8 548,279
01/02/2015 25.92 26.035 25.85 25.9736 370,409
12/31/2014 25.86 26 25.825 25.87 263,961
12/30/2014 25.89 25.915 25.85 25.87 255,122
12/29/2014 25.99 26.15 25.83 25.89 328,174
12/26/2014 26.08 26.19 26.02 26.06 128,337
12/24/2014 26.05 26.15 26.05 26.06 143,226
12/23/2014 26.07 26.13 26.02 26.06 420,242
12/22/2014 26.03 26.1 26 26.08 284,680
12/19/2014 26 26.13 26 26.11 294,906
12/18/2014 25.96 25.99 25.87 25.89 307,913
12/17/2014 25.65 25.79 25.65 25.79 396,561
12/16/2014 25.7 25.7471 25.62 25.66 299,654
12/15/2014 25.96 25.96 25.82 25.85 187,537
12/12/2014 26.03 26.0565 25.88 25.9 376,507
12/11/2014 26.13 26.18 26.07 26.07 152,244
12/10/2014 26.16 26.2545 26.07 26.08 217,246
12/09/2014 26.2 26.27 26.15 26.27 173,973
12/08/2014 26.32 26.36 26.2202 26.27 836,325
12/05/2014 26.39 26.43 26.3072 26.3425 326,606
12/04/2014 26.38 26.41 26.37 26.41 180,802
12/03/2014 26.37 26.408 26.345 26.37 251,637
12/02/2014 26.39 26.4124 26.35 26.4 284,125
12/01/2014 26.43 26.5245 26.43 26.434 804,137
11/28/2014 26.5 26.55 26.49 26.5201 37,867
11/26/2014 26.57 26.59 26.565 26.585 104,960
11/25/2014 26.49 26.6 26.49 26.581 236,341
11/24/2014 26.49 26.539 26.46 26.53 152,695
11/21/2014 26.48 26.5199 26.46 26.5 164,492
11/20/2014 26.4 26.46 26.39 26.46 165,061
11/19/2014 26.43 26.48 26.37 26.44 124,945
11/18/2014 26.49 26.525 26.44 26.44 119,769
11/17/2014 26.5 26.5367 26.48 26.49 122,050
11/14/2014 26.56 26.56 26.5 26.51 201,506
11/13/2014 26.5 26.5623 26.5 26.53 123,868
11/12/2014 26.51 26.56 26.51 26.55 288,315
11/11/2014 26.5 26.53 26.47 26.51 156,848
11/10/2014 26.53 26.54 26.48 26.5101 135,757
11/07/2014 26.5 26.5199 26.46 26.48 172,471
11/06/2014 26.46 26.53 26.46 26.48 167,685
11/05/2014 26.5 26.52 26.46 26.46 134,667
11/04/2014 26.49 26.5095 26.42 26.43 88,511
11/03/2014 26.54 26.54 26.45 26.46 366,171
10/31/2014 26.58 26.6 26.551 26.587 115,235
10/30/2014 26.56 26.59 26.536 26.58 89,506
10/29/2014 26.57 26.571 26.5 26.55 100,453
10/28/2014 26.55 26.59 26.55 26.57 93,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?