Guggenheim BulletShares 2020 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJK 
$24.83
*  
0.2399
0.98%
Get BSJK Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading BSJK 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.61  30.49  24.688  24.83 7,470
12/18/2014 105.201 105.201 103.521 105.201 00
12/17/2014 103.504 103.504 102.142 103.504 00
12/16/2014 102.125 102.937 102.125 102.125 00
12/15/2014 102.92 103.568 102.92 102.92 00
12/12/2014 103.517 104.429 103.517 103.517 00
12/11/2014 104.412 104.768 104.412 104.412 00
12/10/2014 104.751 105.377 104.751 104.751 00
12/09/2014 105.36 106.288 105.36 105.36 00
12/08/2014 106.271 106.692 106.271 106.271 00
12/05/2014 106.642 106.769 106.642 106.642 00
12/04/2014 106.752 106.752 106.664 106.752 00
12/03/2014 106.647 106.647 106.569 106.647 00
12/02/2014 106.552 106.929 106.552 106.552 00
12/01/2014 106.913 107.94 106.913 106.913 00
11/28/2014 107.89 108.444 107.89 107.89 00
11/26/2014 108.411 108.411 108.394 108.411 00
11/25/2014 108.377 108.377 108.28 108.377 00
11/24/2014 108.263 108.263 108.204 108.263 00
11/21/2014 108.154 108.154 107.6 108.154 00
11/20/2014 107.584 107.724 107.584 107.584 00
11/19/2014 107.708 108 107.708 107.708 00
11/18/2014 107.983 108.426 107.983 107.983 00
11/17/2014 108.409 108.806 108.409 108.409 00
11/14/2014 108.756 108.989 108.756 108.756 00
11/13/2014 108.973 109.125 108.973 108.973 00
11/12/2014 109.108 109.197 109.108 109.108 00
11/11/2014 109.175 109.175 109.175 109.175 00
11/10/2014 109.175 109.243 109.175 109.175 00
11/07/2014 109.193 109.242 109.193 109.193 00
11/06/2014 109.225 109.225 109.17 109.225 00
11/05/2014 109.153 109.153 109 109.153 00
11/04/2014 108.983 109.46 108.983 108.983 00
11/03/2014 109.443 109.526 109.443 109.443 00
10/31/2014 109.492 109.492 109.263 109.476 00
10/30/2014 109.247 109.363 109.247 109.247 00
10/29/2014 109.346 109.346 109.344 109.346 00
10/28/2014 109.328 109.328 109.318 109.328 00
10/27/2014 109.301 109.347 109.301 109.301 00
10/24/2014 109.292 109.297 108.63 109.297 00
10/23/2014 109.25 109.25 109.106 109.25 00
10/22/2014 109.09 109.09 108.998 109.09 00
10/21/2014 108.002 108.981 108.002 108.981 00
10/20/2014 107.985 107.985 107.892 107.985 00
10/17/2014 106.248 107.842 106.248 107.842 00
10/16/2014 106.231 106.231 105.588 106.231 00
10/15/2014 105.572 106.141 105.572 105.572 00
10/14/2014 106.124 106.471 106.124 106.124 00
10/13/2014 106.412 106.412 106.412 106.412 00
10/10/2014 106.412 107.062 106.412 106.412 00
10/09/2014 107.046 107.195 107.046 107.046 00
10/08/2014 107.179 107.596 107.179 107.179 00
10/07/2014 107.579 107.864 107.579 107.579 00
10/06/2014 107.848 107.848 107.408 107.848 00
10/03/2014 107.359 107.359 106.795 107.359 00
10/02/2014 106.779 106.779 106.632 106.779 00
10/01/2014 106.615 106.615 106.409 106.615 00
09/30/2014 106.393 106.393 105.664 106.393 00
09/29/2014 105.647 106.067 105.647 105.647 00
09/26/2014 106.017 106.636 106.017 106.017 00
09/25/2014 106.619 107.172 106.619 106.619 00
09/24/2014 107.156 107.671 107.156 107.156 00
09/23/2014 107.654 108.1 107.654 107.654 00
09/22/2014 108.084 108.213 108.084 108.084 00
09/19/2014 108.163 108.163 107.975 108.163 00
09/18/2014 107.975 107.975 107.587 107.975 00
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?