Guggenheim BulletShares 2019 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJJ 
$25.3
*  
0.01
0.04%
Get BSJJ Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  25.29  25.34  25.273  25.30 17,379
03/05/2015 25.34 25.34 25.273 25.3 17,379
03/04/2015 25.28 25.3499 25.261 25.31 31,176
03/03/2015 25.39 25.39 25.31 25.3495 31,564
03/02/2015 25.4 25.4 25.2915 25.39 34,202
02/27/2015 25.44 25.46 25.37 25.43 59,642
02/26/2015 25.38 25.43 25.3 25.37 43,103
02/25/2015 25.35 25.37 25.3 25.35 33,218
02/24/2015 25.23 25.55 25.23 25.34 28,322
02/23/2015 25.24 25.31 25.1513 25.3 37,456
02/20/2015 25.21 25.306 25.21 25.29 49,510
02/19/2015 25.32 25.32 25.23 25.26 42,885
02/18/2015 25.26 25.29 25.1406 25.272 24,254
02/17/2015 25.19 25.26 25.132 25.22 26,518
02/13/2015 25.3 25.3 25.06 25.12 35,359
02/12/2015 25.19 25.19 25.01 25.16 46,845
02/11/2015 25.05 25.1265 25.03 25.1 32,242
02/10/2015 25.16 25.16 25.01 25.126 28,746
02/09/2015 24.95 25.316 24.93 25.05 27,987
02/06/2015 24.95 25.07 24.92 25.07 48,324
02/05/2015 24.91 25.04 24.91 25.02 35,910
02/04/2015 24.85 25.29 24.85 24.91 25,762
02/03/2015 24.93 24.9395 24.8501 24.91 31,841
02/02/2015 24.84 24.88 24.78 24.88 31,393
01/30/2015 24.92 24.93 24.84 24.904 60,046
01/29/2015 24.86 24.95 24.86 24.95 66,856
01/28/2015 24.89 25.0788 24.835 25.0788 32,432
01/27/2015 24.88 24.88 24.838 24.86 27,272
01/26/2015 24.88 24.93 24.8601 24.93 31,382
01/23/2015 24.88 24.88 24.779 24.87 76,045
01/22/2015 24.82 24.88 24.77 24.84 71,892
01/21/2015 24.8 24.83 24.75 24.81 21,133
01/20/2015 24.84 24.84 24.71 24.8 26,721
01/16/2015 24.81 24.8499 24.695 24.8 28,050
01/15/2015 24.81 24.815 24.5939 24.77 58,006
01/14/2015 24.83 24.895 24.78 24.88 43,913
01/13/2015 24.91 24.96 24.86 24.92 44,216
01/12/2015 24.89 24.96 24.861 24.945 16,999
01/09/2015 24.93 24.96 24.86 24.96 31,840
01/08/2015 24.87 24.92 24.87 24.91 29,253
01/07/2015 24.77 24.84 24.77 24.84 83,128
01/06/2015 24.71 24.77 24.66 24.77 56,821
01/05/2015 24.85 24.9 24.7501 24.84 43,910
01/02/2015 25.02 25.02 24.79 24.96 34,977
12/31/2014 24.94 24.94 24.7694 24.9 40,402
12/30/2014 24.83 24.9296 24.78 24.826 19,499
12/29/2014 25.05 25.1 24.751 24.76 11,204
12/26/2014 24.9 24.986 24.86 24.925 3,091
12/24/2014 24.89 25.0099 24.851 24.865 13,037
12/23/2014 24.9 24.96 24.78 24.83 26,232
12/22/2014 24.89 24.8999 24.744 24.8 15,521
12/19/2014 24.8 24.87 24.7035 24.86 33,430
12/18/2014 24.62 24.71 24.6 24.63 26,305
12/17/2014 24.33 24.49 24.1935 24.47 31,766
12/16/2014 24.34 24.4 24.25 24.3 48,684
12/15/2014 24.6 24.6099 24.43 24.56 20,763
12/12/2014 24.69 24.7 24.598 24.66 53,491
12/11/2014 24.82 24.85 24.73 24.79 44,542
12/10/2014 25 25 24.76 24.84 21,320
12/09/2014 25.12 25.12 25 25.1 86,756
12/08/2014 25.17 25.26 25.1 25.209 88,701
12/05/2014 25.29 25.29 25.07 25.13 44,097
*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?