FRN - Guggenheim Frontier Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201815.8815.9815.8915.9315.9347,866
Jan 16, 201815.8015.9315.8015.8815.8896,500
Jan 12, 201815.6715.7315.6015.7215.7219,700
Jan 11, 201815.5215.6215.4915.6015.6015,800
Jan 10, 201815.3515.4315.3415.4215.4219,700
Jan 09, 201815.3415.3615.2815.3415.3424,500
Jan 08, 201815.2215.2715.2215.2615.2612,900
Jan 05, 201815.3515.3515.2015.2115.2150,200
Jan 04, 201815.2715.3315.2615.2815.28174,800
Jan 03, 201815.1215.2415.1215.2415.2437,200
Jan 02, 201814.9915.0914.9415.0815.0858,100
Dec 29, 201714.8714.8814.8114.8514.8530,800
Dec 28, 201714.7514.8014.6914.7214.7237,600
Dec 27, 201714.6814.7314.6414.6614.6624,600
Dec 26, 201714.7214.7514.6114.6614.6629,800
Dec 26, 20170.539 Dividend
Dec 22, 201715.1615.2015.1515.1914.6513,300
Dec 21, 201715.2015.2515.1715.1914.6521,000
Dec 20, 201715.0915.1415.0715.1314.5921,300
Dec 19, 201715.0315.0915.0015.0414.5117,200
Dec 18, 201715.0215.1615.0115.0314.5034,600
Dec 15, 201715.0015.0114.9614.9814.457,900
Dec 14, 201714.9415.0114.9415.0014.4771,400
Dec 13, 201715.0215.0314.9414.9914.4645,200
Dec 12, 201714.8414.9814.8414.9414.4131,200
Dec 11, 201714.8814.8914.8014.8914.3623,100
Dec 08, 201714.8914.9614.8614.9014.3715,000
Dec 07, 201714.8014.8514.8014.8014.2713,800
Dec 06, 201714.8514.8614.8014.8414.316,600
Dec 05, 201714.9114.9814.8214.9114.3817,100
Dec 04, 201715.0115.0714.9814.9814.4521,700
Dec 01, 201714.9114.9614.8814.8914.366,700
Nov 30, 201714.8214.9814.8214.9414.415,800
Nov 29, 201714.9814.9814.8714.8814.354,900
Nov 28, 201714.8614.9614.8614.9514.4211,300
Nov 27, 201714.9314.9814.9314.9614.4322,200
Nov 24, 201714.8514.9214.8514.9014.372,100
Nov 22, 201714.8814.9314.8714.9314.4028,400
Nov 21, 201714.8114.8814.8114.8814.3523,200
Nov 20, 201714.6714.7114.6714.7114.1922,000
Nov 17, 201714.6914.6914.6814.6914.175,500
Nov 16, 201714.5214.6814.5214.6714.154,700
Nov 15, 201714.5214.5414.4514.5314.0117,600
Nov 14, 201714.5614.6114.5014.5314.0115,500
Nov 13, 201714.5014.5714.5014.5614.0416,200
Nov 10, 201714.5214.5914.5114.5614.0441,400
Nov 09, 201714.4614.5914.4614.5013.999,200
Nov 08, 201714.4314.5214.4314.5013.9916,500
Nov 07, 201714.5014.5014.3314.3413.8318,300
Nov 06, 201714.5314.5714.5214.5414.0239,100
Nov 03, 201714.6214.6214.5814.6214.107,000
Nov 02, 201714.5114.5414.4814.5114.008,200
Nov 01, 201714.6014.6014.4814.5013.99524,400
Oct 31, 201714.5114.5114.3514.3513.841,117,300
Oct 30, 201714.5614.5614.5014.5314.0117,200
Oct 27, 201714.6114.6814.6114.6614.144,800
Oct 26, 201714.6914.7114.6614.6614.1412,100
Oct 25, 201714.7314.7314.5914.6614.147,100
Oct 24, 201714.6614.7114.6114.6414.1220,300
Oct 23, 201714.6814.6814.6114.6314.1139,000
Oct 20, 201714.7514.7814.6614.6614.1431,100
Oct 19, 201714.7314.7514.7114.7414.2231,500
Oct 18, 201714.7914.8114.7314.7314.2130,100
Oct 17, 201714.8514.8514.7414.7414.2236,800
Oct 16, 201714.9114.9314.8314.8414.3114,500
Oct 13, 201714.9514.9514.8714.8714.3424,400
Oct 12, 201714.8614.9114.8214.8314.3082,200
Oct 11, 201714.9914.9914.9214.9614.4319,600
Oct 10, 201714.9515.0014.9115.0014.4713,800
Oct 09, 201714.8915.0114.8915.0114.4868,200
Oct 06, 201714.8514.9914.8514.9914.4630,300
Oct 05, 201714.8315.0914.8315.0314.50163,300
Oct 04, 201714.7714.8914.7714.8614.3324,700
Oct 03, 201714.7314.8714.7314.8614.3323,700
Oct 02, 201714.7114.9414.7114.8314.30127,000
Sep 29, 201714.6614.6814.6314.6814.1616,600
Sep 28, 201714.6314.6614.6114.6114.095,800
Sep 27, 201714.7114.7114.6214.6614.1414,300
Sep 26, 201714.6514.7314.6514.6714.1523,000
Sep 25, 201714.7714.7714.6214.6614.1418,600
Sep 22, 201714.7714.9014.7714.9014.3719,800
Sep 21, 201714.7814.8514.7814.8414.3121,700
Sep 20, 201714.8514.9714.8514.9714.4412,900
Sep 19, 201714.8914.9814.8914.9614.439,500
Sep 18, 201714.9015.0014.9015.0014.4717,500
Sep 15, 201714.8114.9714.8114.9214.3915,100
Sep 14, 201714.8114.9814.8114.9514.4213,600
Sep 13, 201714.8014.8914.7714.8914.3638,700
Sep 12, 201714.6714.8514.6714.8414.3116,000
Sep 11, 201714.6314.8614.6314.8614.3314,400
Sep 08, 201714.6614.6614.5914.6014.0815,400
Sep 07, 201714.5914.6614.5714.6414.1212,800
Sep 06, 201714.5514.5714.5114.5714.0510,600
Sep 05, 201714.4414.5214.4414.4913.988,100
Sep 01, 201714.5314.5314.4714.5013.997,300
Aug 31, 201714.4614.5314.4614.5314.017,500
Aug 30, 201714.4314.4814.4314.4713.968,200
Aug 29, 201714.4714.5114.4614.5114.002,100
Aug 28, 201714.5014.5514.4814.5314.0121,200
Aug 25, 201714.5014.5014.4514.5013.9915,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...