BSJI - Guggenheim BulletShrs 2018 HY CorpBd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201825.0825.1125.0525.0925.09220,600
Feb 21, 201825.1025.1225.0425.0425.04124,800
Feb 20, 201825.0825.1225.0525.0825.08191,800
Feb 16, 201825.0625.0925.0125.0725.0790,100
Feb 15, 201824.9325.0324.9325.0325.03336,900
Feb 14, 201824.9024.9624.9024.9624.96351,500
Feb 13, 201824.9124.9524.9024.9324.93240,300
Feb 12, 201824.9024.9624.8824.9524.95174,100
Feb 09, 201824.9424.9924.7324.8624.86677,000
Feb 08, 201824.9725.0424.9024.9524.95348,100
Feb 07, 201825.0525.1424.9524.9724.97530,200
Feb 06, 201824.9124.9924.9124.9924.99135,400
Feb 05, 201824.9925.0224.8924.9224.921,019,200
Feb 02, 201825.0425.0624.9724.9924.99126,800
Feb 02, 20180.089 Dividend
Feb 01, 201825.1325.1525.1125.1325.04138,900
Jan 31, 201825.1225.1525.0925.1225.03351,500
Jan 30, 201825.1525.1525.0925.1225.03258,500
Jan 29, 201825.1525.1825.1325.1425.05187,400
Jan 26, 201825.1525.1925.1525.1625.07136,700
Jan 25, 201825.1725.1825.1525.1525.06149,400
Jan 24, 201825.1425.1725.1225.1425.05275,000
Jan 23, 201825.1425.1525.1225.1525.06202,200
Jan 22, 201825.1025.1325.1025.1325.04204,800
Jan 19, 201825.1025.1025.0725.0824.99235,300
Jan 18, 201825.1025.1325.0925.1025.01178,000
Jan 17, 201825.1125.1225.0925.1225.03236,300
Jan 16, 201825.1025.1425.0725.0925.00532,100
Jan 12, 201825.1025.1225.0825.0824.99249,600
Jan 11, 201825.0725.0925.0525.0925.00365,500
Jan 10, 201825.1225.1225.0125.0524.965,686,500
Jan 09, 201825.1125.1225.0925.1025.01717,500
Jan 08, 201825.1225.1225.1025.1225.03228,800
Jan 05, 201825.1325.1325.1125.1225.03171,600
Jan 04, 201825.1325.1325.0925.1225.03237,900
Jan 03, 201825.1425.1425.1125.1325.04518,300
Jan 02, 201825.1225.1225.0825.0925.00239,100
Dec 29, 201725.1525.1525.0625.1025.01134,300
Dec 28, 201725.1125.1325.0525.1025.01145,000
Dec 28, 20170.095 Dividend
Dec 27, 201725.1825.1825.1525.1825.00113,000
Dec 26, 201725.1325.1725.1225.1724.9991,400
Dec 22, 201725.1025.1225.0925.1024.92166,500
Dec 21, 201725.1225.1225.1025.1124.93164,800
Dec 20, 201725.1225.1225.0925.1024.92172,100
Dec 19, 201725.1025.1225.0925.1224.94142,500
Dec 18, 201725.1025.1325.1025.1124.93108,000
Dec 15, 201725.1025.1225.0925.1124.93184,700
Dec 14, 201725.1125.1325.0825.0924.91108,200
Dec 13, 201725.1125.1425.1025.1224.94175,700
Dec 12, 201725.1025.1425.0925.1124.93105,800
Dec 11, 201725.1125.1425.1025.1124.93243,600
Dec 08, 201725.0925.1425.0925.1224.94731,600
Dec 07, 201725.0925.1325.0925.0924.91135,100
Dec 06, 201725.1025.1325.0925.1024.92238,300
Dec 05, 201725.1225.1425.1125.1224.94120,000
Dec 04, 201725.1525.1525.1225.1224.9486,100
Dec 04, 20170.067 Dividend
Dec 01, 201725.2025.2125.1625.2024.95175,800
Nov 30, 201725.2225.2225.1925.2124.96201,300
Nov 29, 201725.2025.2225.2025.2124.96148,100
Nov 28, 201725.1725.2225.1725.2224.9781,400
Nov 27, 201725.1925.2225.1725.1724.92126,300
Nov 24, 201725.1825.2225.1725.1924.9445,100
Nov 22, 201725.1625.2025.1425.2024.9589,400
Nov 21, 201725.1225.1725.1125.1524.90203,000
Nov 20, 201725.1125.1525.1025.1324.88109,200
Nov 17, 201725.0825.1325.0825.1224.8794,700
Nov 16, 201725.0625.1225.0525.1024.85147,100
Nov 15, 201725.0725.0825.0425.0624.81115,700
Nov 14, 201725.0825.1225.0725.0724.82149,900
Nov 13, 201725.1325.1325.1025.1124.86155,300
Nov 10, 201725.1225.1225.1025.1224.87105,700
Nov 09, 201725.1225.1225.0825.1124.8697,500
Nov 08, 201725.1425.1625.1225.1324.88179,500
Nov 07, 201725.1925.2125.0825.1624.91254,800
Nov 06, 201725.2125.2425.1825.1924.94269,500
Nov 03, 201725.2025.2425.2025.2124.9687,800
Nov 02, 201725.2125.2325.1925.2224.97150,500
Nov 02, 20170.067 Dividend
Nov 01, 201725.2825.3025.2825.3024.98112,300
Oct 31, 201725.2825.3025.2725.2724.9598,800
Oct 30, 201725.2925.3025.2725.3024.9896,800
Oct 27, 201725.2625.3025.2625.2824.96175,700
Oct 26, 201725.2725.2825.2625.2624.9487,700
Oct 25, 201725.2925.3225.2625.2824.96202,800
Oct 24, 201725.2825.3225.2825.3124.9975,900
Oct 23, 201725.2825.3225.2725.3124.9976,900
Oct 20, 201725.2625.3225.2525.2824.9692,300
Oct 19, 201725.2625.3025.2625.2724.9562,600
Oct 18, 201725.2625.2925.2525.2824.96120,800
Oct 17, 201725.2425.3025.2425.3024.98100,700
Oct 16, 201725.2625.2925.2325.2524.93115,900
Oct 13, 201725.2325.2725.2225.2524.9345,200
Oct 12, 201725.2325.2725.2225.2224.9075,900
Oct 11, 201725.2625.2925.2325.2524.9369,400
Oct 10, 201725.2625.2725.2325.2424.9291,200
Oct 09, 201725.2525.2925.2325.2724.9573,600
Oct 06, 201725.2925.2925.2025.2424.9299,700
Oct 05, 201725.3025.3025.2425.2824.96113,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...