Guggenheim BulletShares 2024 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJO 
$24.8342
*  
0.1142
0.46%
Get BSJO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BSJO now


Community Rating:
View:    BSJO After Hours
 
 
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 01-SEP-2016 TO 01-DEC-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 24.74 24.8342 24.8342 24.8342 120
12/01/2016 24.81 24.81 24.72 24.72 8,229
11/30/2016 24.93 24.969 24.93 24.951 1,071
11/29/2016 24.8158 24.91 24.8158 24.9 1,100
11/28/2016 24.77 24.77 24.77 24.77 502
11/25/2016 24.88 24.88 24.8445 24.8445 500
11/23/2016 24.89 24.89 24.89 24.89 00
11/22/2016 24.84 24.93 24.82 24.89 4,712
11/21/2016 24.79 24.81 24.79 24.81 331
11/18/2016 24.8 24.8 24.65 24.7592 4,125
11/17/2016 24.71 24.74 24.68 24.69 6,725
11/16/2016 24.55 24.61 24.55 24.6 7,710
11/15/2016 24.6 24.7 24.6 24.7 39,534
11/14/2016 24.51 24.51 24.51 24.51 14,700
11/11/2016 24.61 24.61 24.18 24.18 3,300
11/10/2016 24.75 24.75 24.38 24.38 4,603
11/09/2016 24.9 24.9 24.86 24.86 10,000
11/08/2016 24.83 24.92 24.82 24.9 29,809
11/07/2016 24.94 25.03 24.94 25.01 36,045
11/04/2016 24.82 24.835 24.73 24.76 10,600
11/03/2016 24.72 24.72 24.72 24.72 11,500
11/02/2016 24.84 24.865 24.79 24.79 6,145
11/01/2016 25.04 25.04 24.89 24.9695 17,396
10/31/2016 25.19 25.21 25.165 25.165 2,300
10/28/2016 25.3 25.3 25.18 25.25 7,807
10/27/2016 25.35 25.35 25.34 25.34 2,720
10/26/2016 25.5 25.5 25.5 25.5 300
10/25/2016 25.51 25.51 25.51 25.51 100
10/24/2016 25.59 25.6 25.59 25.6 550
10/21/2016 25.51 25.51 25.51 25.51 00
10/20/2016 25.51 25.51 25.51 25.51 00
10/19/2016 25.51 25.51 25.51 25.51 200
10/18/2016 25.46 25.46 25.44 25.44 5,651
10/17/2016 25.41 25.41 25.35 25.35 5,084
10/14/2016 25.36 25.41 25.36 25.395 5,200
10/13/2016 25.26 25.33 25.23 25.33 7,896
10/12/2016 25.3965 25.3965 25.37 25.38 15,010
10/11/2016 25.4 25.4 25.4 25.4 3,100
10/10/2016 25.48 25.52 25.47 25.52 10,400
10/07/2016 25.34 25.39 25.31 25.39 12,300
10/06/2016 25.31 25.31 25.31 25.31 00
10/05/2016 25.31 25.31 25.31 25.31 00
10/04/2016 25.33 25.34 25.31 25.31 26,700
10/03/2016 25.45 25.45 25.45 25.45 00
09/30/2016 25.38 25.45 25.38 25.45 5,000
09/29/2016 25.28 25.28 25.1 25.13 26,600
09/28/2016 25.23 25.35 25.15 25.35 14,725
09/27/2016 25.14 25.14 25.14 25.14 1,200
09/26/2016 25.15 25.15 25.15 25.15 100
09/23/2016 25.24 25.24 25.2399 25.24 4,700
09/22/2016 25.2 25.2199 25.1811 25.1811 16,225
09/21/2016 25.04 25.14 25.04 25.14 29,100
09/20/2016 25 25 25 25 00
09/19/2016 24.97 25 24.97 25 4,720
09/16/2016 24.99 24.99 24.99 24.99 00
09/15/2016 24.99 24.99 24.99 24.99 6,800
09/14/2016 24.93 24.93 24.93 24.93 6,800
*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?