Guggenheim BulletShares 2019 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJJ 
$26.3
*  
0.02
0.08%
Get BSJJ Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading BSJJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.29  26.31  26.22  26.30 37,434
07/23/2014 26.31 26.31 26.22 26.3 37,434
07/22/2014 26.3 26.3 26.234 26.28 30,645
07/21/2014 26.31 26.31 26.17 26.25 39,849
07/18/2014 26.34 26.34 26.2 26.3 54,993
07/17/2014 26.43 26.43 26.27 26.27 36,015
07/16/2014 26.42 26.42 26.38 26.4 37,955
07/15/2014 26.45 26.45 26.38 26.39 25,118
07/14/2014 26.41 26.43 26.406 26.43 54,565
07/11/2014 26.42 26.42 26.384 26.41 20,520
07/10/2014 26.43 26.4599 26.3801 26.42 20,926
07/09/2014 26.48 26.48 26.44 26.475 26,390
07/08/2014 26.51 26.51 26.43 26.47 33,983
07/07/2014 26.48 26.48 26.442 26.47 11,160
07/03/2014 26.46 26.46 26.41 26.45 10,491
07/02/2014 26.48 26.48 26.3705 26.45 25,372
07/01/2014 26.45 26.49 26.431 26.45 58,328
06/30/2014 26.54 26.555 26.505 26.55 29,311
06/27/2014 26.53 26.57 26.501 26.54 13,531
06/26/2014 26.57 26.57 26.53 26.55 28,421
06/25/2014 26.55 26.6 26.55 26.56 31,839
06/24/2014 26.6 26.6 26.55 26.56 25,807
06/23/2014 26.55 26.57 26.5116 26.56 39,185
06/20/2014 26.52 26.536 26.515 26.536 27,998
06/19/2014 26.56 26.56 26.4799 26.51 45,744
06/18/2014 26.53 26.53 26.47 26.5199 120,195
06/17/2014 26.52 26.52 26.4591 26.48 15,482
06/16/2014 26.52 26.52 26.4774 26.506 16,029
06/13/2014 26.47 26.51 26.47 26.49 16,094
06/12/2014 26.48 26.48 26.45 26.47 12,579
06/11/2014 26.46 26.49 26.46 26.48 8,863
06/10/2014 26.39 26.48 26.39 26.46 37,560
06/09/2014 26.43 26.48 26.43 26.45 11,416
06/06/2014 26.41 26.46 26.41 26.45 10,119
06/05/2014 26.39 26.41 26.34 26.41 11,655
06/04/2014 26.39 26.4 26.302 26.38 22,057
06/03/2014 26.37 26.39 26.37 26.39 12,335
06/02/2014 26.37 26.39 26.37 26.38 15,832
05/30/2014 26.47 26.47 26.398 26.46 9,901
05/29/2014 26.44 26.48 26.4201 26.46 13,115
05/28/2014 26.43 26.48 26.395 26.44 22,677
05/27/2014 26.41 26.44 26.351 26.43 17,547
05/23/2014 26.4 26.41 26.354 26.41 5,124
05/22/2014 26.45 26.45 26.38 26.38 12,849
05/21/2014 26.439 26.439 26.38 26.41 21,712
05/20/2014 26.39 26.42 26.34 26.39 12,196
05/19/2014 26.43 26.43 26.36 26.4 6,412
05/16/2014 26.39 26.43 26.37 26.43 11,178
05/15/2014 26.38 26.4 26.364 26.37 6,871
05/14/2014 26.37 26.4 26.364 26.38 14,936
05/13/2014 26.37 26.38 26.2863 26.37 10,638
05/12/2014 26.4 26.4 26.35 26.37 18,924
05/09/2014 26.33 26.3699 26.32 26.35 2,867
05/08/2014 26.35 26.35 26.27 26.32 26,098
05/07/2014 26.24 26.34 26.24 26.33 11,550
05/06/2014 26.2801 26.2999 26.26 26.27 10,800
05/05/2014 26.28 26.3 26.23 26.29 27,665
05/02/2014 26.18 26.28 26.18 26.2704 14,832
05/01/2014 26.31 26.31 26.2 26.26 31,752
04/30/2014 26.29 26.35 26.29 26.34 9,472
04/29/2014 26.31 26.34 26.31 26.33 15,139
04/28/2014 26.32 26.34 26.291 26.34 13,687
04/25/2014 26.37 26.37 26.31 26.32 11,967
04/24/2014 26.4 26.4 26.33 26.33 11,764
04/23/2014 26.36 26.36 26.3101 26.35 9,976
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?