Dow Up0.12% Nasdaq Up1.35%

Guggenheim BulletShrs2015 Corp Bd ETF (BSCF)

-NYSEArca
21.72 Up 0.01(0.05%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 20, 201421.7021.7521.7021.72100,10021.72
Oct 17, 201421.7421.7421.7121.7182,10021.71
Oct 16, 201421.7021.7421.7021.74100,60021.74
Oct 15, 201421.7121.7321.7021.7193,20021.71
Oct 14, 201421.7021.7321.7021.7360,30021.73
Oct 13, 201421.7121.7321.7021.71125,40021.71
Oct 10, 201421.7121.7321.6921.72393,60021.72
Oct 9, 201421.7321.7421.7121.72104,70021.72
Oct 8, 201421.7421.7421.7121.72376,20021.72
Oct 7, 201421.7321.7521.7121.74162,20021.74
Oct 6, 201421.7521.7621.7221.7542,00021.75
Oct 3, 201421.7421.7621.7221.73325,40021.73
Oct 2, 201421.7421.7721.7321.7599,00021.75
Oct 1, 201421.7721.7921.7421.75343,00021.75
Oct 1, 20140.016 Dividend
Sep 30, 201421.7821.7821.7421.7465,10021.72
Sep 29, 201421.7621.7721.7321.7445,20021.72
Sep 26, 201421.7621.7721.7321.7441,50021.72
Sep 25, 201421.7821.7921.7321.73123,40021.71
Sep 24, 201421.7721.8021.7521.76148,20021.74
Sep 23, 201421.7521.7921.7421.7956,70021.77
Sep 22, 201421.7521.8021.7421.7689,80021.74
Sep 19, 201421.8121.8621.7321.76297,70021.74
Sep 18, 201421.8221.8521.7821.8550,50021.83
Sep 17, 201421.8621.8621.8321.8499,20021.82
Sep 16, 201421.8121.8621.8121.8690,20021.84
Sep 15, 201421.8221.8621.8021.8696,90021.84
Sep 12, 201421.8121.8621.7921.84540,70021.82
Sep 11, 201421.7921.8321.7521.82161,00021.80
Sep 10, 201421.7421.7921.7421.78279,30021.76
Sep 9, 201421.7721.7821.7421.7761,50021.75
Sep 8, 201421.7721.7921.7421.7481,80021.72
Sep 5, 201421.7721.8021.7521.77261,70021.75
Sep 4, 201421.7521.7921.7421.7553,30021.73
Sep 3, 201421.7621.7721.7421.7572,40021.73
Sep 2, 201421.7921.8121.7521.7657,90021.74
Sep 2, 20140.015 Dividend
Aug 29, 201421.7621.8121.7621.7885,20021.75
Aug 28, 201421.7621.8121.7421.77126,10021.74
Aug 27, 201421.7521.7721.7421.7449,40021.71
Aug 26, 201421.7921.7921.7521.7553,00021.72
Aug 25, 201421.7521.7821.7421.7762,80021.74
Aug 22, 201421.7921.8121.7521.7541,30021.72
Aug 21, 201421.7921.8121.7521.7956,20021.76
Aug 20, 201421.7821.8021.7721.7835,10021.75
Aug 19, 201421.7821.8021.7621.7983,70021.76
Aug 18, 201421.7621.7921.7521.7678,10021.73
Aug 15, 201421.7621.7821.7321.7549,30021.72
Aug 14, 201421.7821.7821.7521.7644,70021.73
Aug 13, 201421.7321.7821.7321.7749,70021.74
Aug 12, 201421.7621.7721.7421.7632,60021.73
Aug 11, 201421.7921.7921.7521.7682,00021.73
Aug 8, 201421.7621.8021.7521.7861,40021.75
Aug 7, 201421.7821.7921.7621.7721,30021.74
Aug 6, 201421.7521.7921.7421.7961,60021.76
Aug 5, 201421.7521.7921.7521.7785,10021.74
Aug 4, 201421.7921.8021.7521.7642,20021.73
Aug 1, 201421.7721.8221.7521.76198,40021.73
Aug 1, 20140.015 Dividend
Jul 31, 201421.8021.8321.7821.8255,10021.77
Jul 30, 201421.8321.8321.8121.8166,30021.76
Jul 29, 201421.8021.8221.7921.7978,90021.74
Jul 28, 201421.8121.8321.7621.82142,00021.77
Jul 25, 201421.7921.8621.7921.8281,20021.77
Jul 24, 201421.8021.8221.7921.8140,80021.76
Jul 23, 201421.8221.8321.8021.81102,00021.76
Jul 22, 201421.8021.8421.7921.803,052,60021.75
Jul 21, 201421.8521.8621.8021.81136,80021.76
Jul 18, 201421.8521.8721.8421.8646,80021.81
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.