Guggenheim BulletShares 2020 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJK 
$23.43
*  
0.01
0.04%
Get BSJK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BSJK now


Community Rating:
View:    BSJK 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 30-JAN-2016 TO 29-APR-2016

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 23.46 23.4701 23.3799 23.43 378,718
04/29/2016 100.611 100.804 100.611 100.611 00
04/28/2016 100.787 100.787 100.461 100.787 00
04/27/2016 100.444 100.444 100.187 100.444 00
04/26/2016 100.17 100.17 99.949 100.17 00
04/25/2016 99.932 100.038 99.932 99.932 00
04/22/2016 99.987 100.15 99.987 99.987 00
04/21/2016 100.133 100.133 100.121 100.133 00
04/20/2016 100.104 100.104 99.867 100.104 00
04/19/2016 99.85 99.85 99.168 99.85 00
04/18/2016 99.151 99.198 99.151 99.151 00
04/15/2016 99.148 99.337 99.148 99.148 00
04/14/2016 99.32 99.32 99.065 99.32 00
04/13/2016 99.048 99.048 98.474 99.048 00
04/12/2016 98.457 98.457 98.085 98.457 00
04/11/2016 98.068 98.068 97.931 98.068 00
04/08/2016 97.88 97.88 97.666 97.88 00
04/07/2016 97.649 97.914 97.649 97.649 00
04/06/2016 97.897 97.897 97.503 97.897 00
04/05/2016 97.486 97.856 97.486 97.486 00
04/04/2016 97.839 97.839 97.582 97.839 00
04/01/2016 97.531 97.546 97.531 97.531 00
03/31/2016 97.546 97.546 97.411 97.546 00
03/30/2016 97.395 97.395 96.971 97.395 00
03/29/2016 96.954 97.15 96.954 96.954 00
03/28/2016 97.133 97.244 97.133 97.133 00
03/24/2016 97.178 97.962 97.178 97.178 00
03/23/2016 97.945 98.218 97.945 97.945 00
03/22/2016 98.202 98.422 98.202 98.202 00
03/21/2016 98.406 98.406 98.28 98.406 00
03/18/2016 98.23 98.23 97.767 98.23 00
03/17/2016 97.75 97.75 97.1 97.75 00
03/16/2016 97.083 97.265 97.083 97.083 00
03/15/2016 97.248 97.533 97.248 97.248 00
03/14/2016 97.307 97.517 97.307 97.517 00
03/11/2016 96.382 97.257 96.382 97.257 00
03/10/2016 96.365 96.365 95.947 96.365 00
03/09/2016 95.93 96.312 95.93 95.93 00
03/08/2016 96.295 96.479 96.295 96.295 00
03/07/2016 96.463 96.463 96.379 96.463 00
03/04/2016 96.33 96.33 95.684 96.33 00
03/03/2016 95.667 95.667 95.477 95.667 00
03/02/2016 95.46 95.46 94.831 95.46 00
03/01/2016 94.815 94.815 93.844 94.815 00
02/29/2016 93.811 93.811 93.15 93.811 00
02/26/2016 93.1 93.1 92.225 93.1 00
02/25/2016 92.208 92.208 91.704 92.208 00
02/24/2016 91.688 91.946 91.688 91.688 00
02/23/2016 91.929 91.929 91.834 91.929 00
02/22/2016 91.134 91.817 91.134 91.817 00
02/19/2016 91.084 91.339 91.084 91.084 00
02/18/2016 91.322 91.322 90.719 91.322 00
02/17/2016 90.702 90.702 89.796 90.702 00
02/16/2016 89.779 89.779 89.019 89.779 00
02/12/2016 88.952 88.952 88.528 88.952 00
02/11/2016 88.512 89.558 88.512 88.512 00
02/10/2016 89.541 89.541 89.075 89.541 00
02/09/2016 89.059 89.521 89.059 89.059 00
02/08/2016 89.504 90.911 89.504 89.504 00
02/05/2016 90.861 91.133 90.861 90.861 00
02/04/2016 91.117 91.117 91.113 91.117 00
02/03/2016 91.096 91.437 91.096 91.096 00
02/02/2016 91.421 92.006 91.421 91.421 00
02/01/2016 91.989 92.265 91.989 91.989 00
*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?