Guggenheim BulletShares 2015 High Yield Corporate Bond Historical Stock Prices

(ETF)
BSJF 
$26.14
*  
unch
unch
Get BSJF Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BSJF now


Community Rating:
View:    BSJF Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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  26.14  26.16  26.12  26.14 102,267
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
02/27/2015 26.13 26.2 26.13 26.18 116,490
02/26/2015 26.16 26.19 26.15 26.15 146,279
02/25/2015 26.11 26.18 26.11 26.18 209,599
02/24/2015 26.09 26.17 26.09 26.16 1,054,462
02/23/2015 26.08 26.16 26.08 26.15 134,363
02/20/2015 26.09 26.2 26.08 26.12 152,878
02/19/2015 26.07 26.16 26.07 26.09 539,058
02/18/2015 26.09 26.11 26.06 26.1 469,671
02/17/2015 26.1 26.14 26.05 26.07 191,657
02/13/2015 26.04 26.116 26.04 26.045 580,542
02/12/2015 26.04 26.12 26.03 26.06 561,464
02/11/2015 26.02 26.09 26.02 26.06 164,650
02/10/2015 26.03 26.05 26.01 26.03 129,176
02/09/2015 26.02 26.0644 26.01 26.01 135,381
02/06/2015 26.01 26.04 25.99 26.02 164,134
02/05/2015 26 26.04 25.998 26.03 1,310,817
02/04/2015 25.94 26.024 25.94 26 251,071
02/03/2015 25.96 26.03 25.94 26 456,588
02/02/2015 25.9 25.95 25.88 25.93 219,220
01/30/2015 25.95 25.9999 25.94 25.95 148,597
01/29/2015 25.99 26.04 25.9871 26.04 186,434
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
*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?