Guggenheim BulletShares 2015 High Yield Corporate Bond Historical Stock Prices

(ETF)
BSJF 
$26.11
*  
0.22
0.85%
Get BSJF Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  26.10  26.13  26  26.11 294,906
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
10/27/2014 26.53 26.56 26.51 26.523 139,337
10/24/2014 26.55 26.5799 26.52 26.5713 114,152
10/23/2014 26.53 26.57 26.52 26.542 170,902
10/22/2014 26.49 26.55 26.4801 26.4901 117,865
10/21/2014 26.42 26.49 26.42 26.49 116,644
10/20/2014 26.39 26.48 26.39 26.46 178,499
10/17/2014 26.37 26.42 26.235 26.39 212,089
10/16/2014 26.14 26.26 26.1 26.26 270,286
10/15/2014 26.29 26.32 26.2 26.31 228,189
10/14/2014 26.34 26.37 26.3 26.32 140,608
10/13/2014 26.33 26.38 26.3 26.31 157,902
10/10/2014 26.43 26.43 26.35 26.3756 153,839
10/09/2014 26.43 26.4699 26.351 26.4 188,905
10/08/2014 26.46 26.59 26.44 26.444 661,489
10/07/2014 26.47 26.52 26.42 26.48 478,456
10/06/2014 26.45 26.5 26.45 26.48 196,359
10/03/2014 26.43 26.456 26.38 26.44 333,248
10/02/2014 26.33 26.4 26.3 26.39 1,005,485
10/01/2014 26.37 26.42 26.3 26.31 411,262
09/30/2014 26.34 26.46 26.34 26.44 217,988
09/29/2014 26.36 26.36 26.29 26.34 146,885
09/26/2014 26.4 26.444 26.31 26.4 211,122
09/25/2014 26.47 26.55 26.39 26.39 416,006
09/24/2014 26.56 26.5696 26.49 26.51 245,970
09/23/2014 26.57 26.64 26.5391 26.55 165,923
09/22/2014 26.61 26.6353 26.58 26.6 142,938
09/19/2014 26.56 26.62 26.56 26.61 140,208
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?