Guggenheim BulletShares 2019 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJJ 
$24.71
*  
unch
unch
Get BSJJ Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading BSJJ now


Community Rating:
View:    BSJJ 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 28-APR-2015 TO 28-JUL-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  24.70  24.71  24.65  24.71 21,938
07/28/2015 24.7 24.71 24.65 24.71 21,938
07/27/2015 24.73 24.74 24.6704 24.71 30,588
07/24/2015 24.71 24.79 24.7 24.77 21,604
07/23/2015 24.84 24.84 24.75 24.79 22,264
07/22/2015 24.92 24.94 24.8 24.82 41,230
07/21/2015 25.07 25.07 24.89 24.94 55,243
07/20/2015 25.07 25.07 24.99 25 33,927
07/17/2015 25.06 25.09 25.0362 25.06 35,608
07/16/2015 25.1 25.1599 25.04 25.09 32,647
07/15/2015 25.08 25.1099 25.02 25.07 33,723
07/14/2015 25.04 25.09 25.02 25.06 231,445
07/13/2015 25.11 25.11 25.06 25.08 35,859
07/10/2015 25.03 25.06 24.996 25.06 41,782
07/09/2015 24.99 25.05 24.9501 25.01 42,600
07/08/2015 24.98 25 24.9203 24.94 40,059
07/07/2015 25.06 25.06 24.95 25.02 120,545
07/06/2015 24.89 25.11 24.89 25.08 21,896
07/02/2015 25.05 25.1099 25.05 25.0878 23,758
07/01/2015 25.15 25.15 24.99 25.07 24,735
06/30/2015 25.15 25.17 25.12 25.15 17,994
06/29/2015 25.2 25.2 25.07 25.11 32,888
06/26/2015 25.26 25.27 25.21 25.22 16,085
06/25/2015 25.3 25.3 25.27 25.27 16,745
06/24/2015 25.3 25.31 25.2501 25.27 37,833
06/23/2015 25.25 25.3399 25.25 25.3 43,684
06/22/2015 25.24 25.304 25.22 25.26 22,885
06/19/2015 25.25 25.255 25.2 25.23 18,872
06/18/2015 25.18 25.25 25.18 25.25 37,624
06/17/2015 25.16 25.2 25.12 25.17 16,808
06/16/2015 25.17 25.19 25.1457 25.18 28,152
06/15/2015 25.18 25.2314 25.12 25.17 33,900
06/12/2015 25.24 25.24 25.1607 25.2 23,079
06/11/2015 25.22 25.24 25.19 25.24 61,130
06/10/2015 25.22 25.22 25.18 25.205 24,894
06/09/2015 25.23 25.23 25.1601 25.18 48,060
06/08/2015 25.21 25.249 25.17 25.2 26,817
06/05/2015 25.28 25.28 25.22 25.23 19,982
06/04/2015 25.34 25.34 25.26 25.2721 33,141
06/03/2015 25.38 25.38 25.3 25.31 30,812
06/02/2015 25.4 25.4 25.3 25.35 30,810
06/01/2015 25.38 25.38 25.352 25.37 16,917
05/29/2015 25.52 25.52 25.397 25.43 18,653
05/28/2015 25.43 25.4599 25.391 25.45 27,229
05/27/2015 25.47 25.4799 25.4201 25.46 28,657
05/26/2015 25.51 25.519 25.41 25.425 36,043
05/22/2015 25.41 25.495 25.381 25.4 32,325
05/21/2015 25.43 25.44 25.37 25.44 19,718
05/20/2015 25.44 25.44 25.39 25.425 30,296
05/19/2015 25.44 25.44 25.3872 25.43 37,931
05/18/2015 25.43 25.44 25.3501 25.44 29,406
05/15/2015 25.38 25.43 25.38 25.43 51,599
05/14/2015 25.41 25.44 25.3705 25.435 25,666
05/13/2015 25.35 25.399 25.27 25.33 37,564
05/12/2015 25.35 25.4 25.3266 25.385 26,970
05/11/2015 25.38 25.44 25.38 25.38 31,704
05/08/2015 25.38 25.4 25.365 25.4 20,884
05/07/2015 25.34 25.38 25.3 25.35 15,716
05/06/2015 25.36 25.36 25.28 25.32 16,699
05/05/2015 25.32 25.35 25.3 25.34 22,447
05/04/2015 25.35 25.4 25.3 25.34 16,164
05/01/2015 25.32 25.35 25.262 25.35 17,494
04/30/2015 25.34 25.42 25.34 25.38 27,827
04/29/2015 25.41 25.4199 25.35 25.4 33,142
04/28/2015 25.44 25.44 25.3701 25.42 12,804
*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?