Guggenheim BulletShares 2017 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJH 
$25.8
*  
unch
unch
Get BSJH Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading BSJH now


Community Rating:
View:    BSJH 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 17-NOV-2016 TO 17-FEB-2017

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 25.80 N/A N/A 25.80 0
02/17/2017 25.75 25.8199 25.75 25.8 192,232
02/16/2017 25.79 25.8 25.75 25.8 142,327
02/15/2017 25.8 25.81 25.745 25.8 199,300
02/14/2017 25.79 25.83 25.79 25.83 81,780
02/13/2017 25.78 25.83 25.78 25.82 124,251
02/10/2017 25.79 25.8 25.78 25.8 77,399
02/09/2017 25.78 25.81 25.77 25.8 246,556
02/08/2017 25.79 25.8099 25.7764 25.79 113,240
02/07/2017 25.8 25.8242 25.76 25.8 279,306
02/06/2017 25.78 25.836 25.74 25.8 242,657
02/03/2017 25.77 25.83 25.74 25.81 116,709
02/02/2017 25.77 25.79 25.7 25.77 139,222
02/01/2017 25.75 25.7996 25.68 25.77 254,357
01/31/2017 25.83 25.85 25.79 25.83 165,855
01/30/2017 25.83 25.8599 25.79 25.82 350,383
01/27/2017 25.83 25.871 25.8 25.84 137,308
01/26/2017 25.85 25.85 25.7801 25.83 463,274
01/25/2017 25.82 25.94 25.82 25.85 87,094
01/24/2017 25.87 25.88 25.81 25.86 87,972
01/23/2017 25.83 25.88 25.8 25.88 88,321
01/20/2017 25.83 25.88 25.82 25.84 154,305
01/19/2017 25.87 25.88 25.81 25.83 76,562
01/18/2017 25.82 25.875 25.82 25.85 103,802
01/17/2017 25.87 25.87 25.78 25.85 180,049
01/13/2017 25.86 25.89 25.795 25.85 101,873
01/12/2017 25.87 25.874 25.83 25.86 78,607
01/11/2017 25.89 25.89 25.8144 25.86 108,509
01/10/2017 25.88 25.89 25.83 25.83 126,760
01/09/2017 25.89 25.9 25.83 25.83 83,356
01/06/2017 25.84 25.86 25.82 25.83 147,657
01/05/2017 25.85 25.8699 25.812 25.83 123,210
01/04/2017 25.82 25.87 25.82 25.82 319,770
01/03/2017 25.76 25.9 25.76 25.84 289,792
12/30/2016 25.746 25.83 25.72 25.82 101,734
12/29/2016 25.77 25.82 25.7475 25.79 65,424
12/28/2016 25.78 25.8142 25.72 25.77 105,701
12/27/2016 25.81 25.88 25.81 25.84 84,139
12/23/2016 25.86 25.86 25.8 25.85 81,676
12/22/2016 25.78 25.88 25.75 25.83 199,567
12/21/2016 25.78 25.84 25.7501 25.84 98,978
12/20/2016 25.86 25.88 25.78 25.8 169,116
12/19/2016 25.84 25.86 25.824 25.85 49,339
12/16/2016 25.81 25.85 25.79 25.82 102,229
12/15/2016 25.75 25.85 25.73 25.79 194,420
12/14/2016 25.76 25.8 25.72 25.73 243,690
12/13/2016 25.77 25.82 25.77 25.78 106,886
12/12/2016 25.75 25.86 25.75 25.78 196,468
12/09/2016 25.76 25.8455 25.7531 25.77 111,749
12/08/2016 25.73 25.8699 25.7001 25.81 96,094
12/07/2016 25.81 25.86 25.76 25.77 152,076
12/06/2016 25.8 25.8099 25.6901 25.79 148,794
12/05/2016 25.68 25.8 25.68 25.78 106,592
12/02/2016 25.65 25.75 25.65 25.72 146,463
12/01/2016 25.69 25.75 25.65 25.72 107,414
11/30/2016 25.75 25.82 25.7242 25.8 84,873
11/29/2016 25.79 25.82 25.74 25.76 125,999
11/28/2016 25.73 25.8187 25.72 25.79 59,281
11/25/2016 25.74 25.81 25.7101 25.81 19,154
11/23/2016 25.81 25.81 25.73 25.77 58,621
11/22/2016 25.77 25.795 25.69 25.79 259,780
11/21/2016 25.72 25.7859 25.6713 25.72 111,922
11/18/2016 25.72 25.75 25.65 25.68 158,894
11/17/2016 25.68 25.76 25.65 25.67 267,522
*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?