Guggenheim BulletShares 2015 High Yield Corporate Bond Historical Stock Prices

(ETF)
BSJF 
$26.12
*  
0.03
0.11%
Get BSJF Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-JUN-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.
16:00  26.10  26.13  26.08  26.12 189,607
06/01/2015 26.08 26.13 26.08 26.12 189,607
05/29/2015 26.15 26.15 26.1301 26.15 154,784
05/28/2015 26.14 26.15 26.12 26.15 79,345
05/27/2015 26.12 26.15 26.12 26.149 211,131
05/26/2015 26.12 26.15 26.12 26.15 81,821
05/22/2015 26.13 26.14 26.12 26.14 89,028
05/21/2015 26.14 26.14 26.12 26.14 175,453
05/20/2015 26.14 26.14 26.12 26.13 179,034
05/19/2015 26.14 26.14 26.11 26.13 455,579
05/18/2015 26.11 26.13 26.093 26.12 163,391
05/15/2015 26.14 26.14 26.111 26.13 249,836
05/14/2015 26.14 26.14 26.12 26.14 134,807
05/13/2015 26.11 26.13 26.11 26.1101 66,865
05/12/2015 26.1 26.1399 26.1 26.13 82,999
05/11/2015 26.09 26.14 26.09 26.13 123,471
05/08/2015 26.14 26.14 26.1 26.137 295,986
05/07/2015 26.08 26.09 26.0701 26.08 457,007
05/06/2015 26.08 26.1 26.06 26.06 101,774
05/05/2015 26.09 26.1003 26.06 26.08 117,794
05/04/2015 26.12 26.13 26.09 26.11 68,953
05/01/2015 26.05 26.12 26.05 26.1 834,663
04/30/2015 26.14 26.16 26.13 26.13 151,148
04/29/2015 26.13 26.18 26.13 26.16 150,128
04/28/2015 26.14 26.18 26.14 26.14 348,756
04/27/2015 26.14 26.18 26.14 26.17 80,992
04/24/2015 26.15 26.155 26.14 26.15 91,608
04/23/2015 26.14 26.16 26.14 26.16 116,752
04/22/2015 26.18 26.18 26.14 26.14 106,935
04/21/2015 26.17 26.17 26.155 26.16 111,288
04/20/2015 26.12 26.16 26.12 26.14 102,267
04/17/2015 26.13 26.14 26.1 26.14 101,220
04/16/2015 26.16 26.16 26.12 26.13 212,785
04/15/2015 26.09 26.15 26.09 26.13 228,987
04/14/2015 26.1 26.13 26.1 26.12 129,030
04/13/2015 26.1 26.12 26.1 26.12 108,938
04/10/2015 26.09 26.14 26.09 26.14 157,304
04/09/2015 26.11 26.16 26.1 26.11 146,208
04/08/2015 26.14 26.15 26.1 26.12 152,037
04/07/2015 26.09 26.14 26.09 26.13 110,040
04/06/2015 26.07 26.13 26.06 26.1 147,305
04/02/2015 26.04 26.0857 26.04 26.07 147,034
04/01/2015 26.02 26.0736 26.02 26.06 131,090
03/31/2015 26.1 26.13 26.08 26.11 153,853
03/30/2015 26.08 26.1317 26.08 26.1 154,771
03/27/2015 26.08 26.1 26.06 26.08 85,984
03/26/2015 26.07 26.0799 26.0593 26.07 99,912
03/25/2015 26.07 26.11 26.06 26.1 621,632
03/24/2015 26.06 26.1 26.05 26.1 142,727
03/23/2015 26.06 26.1 26.0301 26.09 113,095
03/20/2015 26.04 26.13 26.02 26.08 129,847
03/19/2015 26.01 26.06 26 26.02 156,338
03/18/2015 26 26.09 25.95 26.06 218,732
03/17/2015 26.01 26.03 25.97 26.03 408,142
03/16/2015 26.03 26.04 26.0001 26.04 110,061
03/13/2015 25.99 26.03 25.99 26.02 152,808
03/12/2015 26.02 26.04 25.98 26.04 199,761
03/11/2015 26.01 26.05 25.96 26 281,333
03/10/2015 26.04 26.1 25.95 26.01 277,484
03/09/2015 26.13 26.13 26.0201 26.05 96,349
03/06/2015 26.11 26.1158 26.02 26.03 110,409
03/05/2015 26.06 26.12 26.06 26.11 113,938
03/04/2015 26.06 26.1 26.06 26.08 155,205
03/03/2015 26.06 26.11 26.06 26.083 188,768
03/02/2015 26.1 26.15 26.051 26.08 830,685
*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?