Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CCZISX
GUGGENHEIM DEFINED PORTFOLIOS SERIES 1826 ZACKS INCOME ADVANTAGE STRA
mf NASDAQ

Inactive
Feb 18, 2020
9.92USD-0.461%(-0.05)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-02-18		9.91549.91549.91549.9154-0.461%0.000%
2020-02-13		9.96139.96139.96139.9613-0.252%-0.461%
2020-02-12		9.98659.98659.98659.9865+0.648%-0.712%
2020-02-11		9.92229.92229.92229.9222+0.356%-0.069%
2020-02-10		9.88709.88709.88709.8870+0.063%+0.287%
2020-02-07		9.88089.88089.88089.8808-0.610%+0.350%
2020-02-06		9.94149.94149.94149.9414-0.112%-0.262%
2020-02-05		9.95259.95259.95259.9525+1.310%-0.373%
2020-02-04		9.82389.82389.82389.8238+0.587%+0.932%
2020-02-03		9.76659.76659.76659.7665+0.484%+1.525%
2020-01-31		9.71959.71959.71959.7195-1.257%+2.016%
2020-01-30		9.84329.84329.84329.8432-0.081%+0.734%
2020-01-29		9.85129.85129.85129.8512-0.364%+0.652%
2020-01-28		9.88729.88729.88729.8872+0.774%+0.285%
2020-01-27		9.81139.81139.81139.8113-1.056%+1.061%
2020-01-24		9.91609.91609.91609.9160-0.740%-0.006%
2020-01-23		9.98999.98999.98999.9899+0.199%-0.746%
2020-01-22		9.97019.97019.97019.9701-0.010%-0.549%
2020-01-21		9.97119.97119.97119.9711-0.423%-0.559%
2020-01-17		10.013510.013510.013510.0135+0.044%-0.980%
2020-01-16		10.009110.009110.009110.0091+0.684%-0.936%
2020-01-15		9.94119.94119.94119.9411-0.013%-0.259%
2020-01-13		9.94249.94249.94249.9424+0.562%-0.272%
2020-01-10		9.88689.88689.88689.8868-0.212%+0.289%
2020-01-09		9.90789.90789.90789.9078+0.162%+0.077%
2020-01-08		9.89189.89189.89189.8918+0.064%+0.239%
2020-01-07		9.88559.88559.88559.8855-0.048%+0.302%
2020-01-06		9.89029.89029.89029.8902+0.308%+0.255%
2020-01-03		9.85989.85989.85989.8598-0.144%+0.564%
2020-01-02		9.87409.87409.87409.8740-0.138%+0.419%
2019-12-31		9.88769.88769.88769.8876+0.484%+0.281%
2019-12-30		9.84009.84009.84009.8400-0.430%+0.766%
2019-12-27		9.88259.88259.88259.8825-0.192%+0.333%
2019-12-26		9.90159.90159.90159.9015+0.403%+0.140%
2019-12-24		9.86189.86189.86189.8618-0.044%+0.544%
2019-12-23		9.86619.86619.86619.8661-0.010%+0.500%
2019-12-20		9.86719.86719.86719.8671+0.518%+0.490%
2019-12-19		9.81639.81639.81639.8163+0.048%+1.010%
2019-12-18		9.81169.81169.81169.8116+0.462%+1.058%
2019-12-17		9.76659.76659.76659.7665+1.416%+1.525%
2019-12-13		9.63019.63019.63019.6301-0.249%+2.963%
2019-12-12		9.65419.65419.65419.6541-0.339%+2.707%
2019-12-11		9.68699.68699.68699.6869-0.093%+2.359%
2019-12-10		9.69599.69599.69599.6959+0.098%+2.264%
2019-12-09		9.68649.68649.68649.6864+0.180%+2.364%
2019-12-06		9.66909.66909.66909.6690+0.622%+2.548%
2019-12-05		9.60929.60929.60929.6092+0.141%+3.187%
2019-12-04		9.59579.59579.59579.5957+0.442%+3.332%
2019-12-03		9.55359.55359.55359.5535-0.386%+3.788%
2019-12-02		9.59059.59059.59059.5905-0.633%+3.388%
2019-11-29		9.65169.65169.65169.6516-0.339%+2.733%
2019-11-27		9.68449.68449.68449.6844+0.325%+2.385%
2019-11-26		9.65309.65309.65309.6530-0.087%+2.718%
2019-11-25		9.66149.66149.66149.6614+0.514%+2.629%
2019-11-22		9.61209.61209.61209.6120+0.136%+3.156%
2019-11-21		9.59899.59899.59899.5989-0.095%+3.297%
2019-11-20		9.60809.60809.60809.6080-0.403%+3.199%
2019-11-19		9.64699.64699.64699.6469-0.542%+2.783%
2019-11-18		9.69959.69959.69959.6995-0.295%+2.226%
2019-11-15		9.72829.72829.72829.7282+0.433%+1.924%
2019-11-14		9.68639.68639.68639.6863-0.538%+2.365%
2019-11-13		9.73879.73879.73879.7387-0.227%+1.814%
2019-11-12		9.76099.76099.76099.7609-0.164%+1.583%
2019-11-11		9.77699.77699.77699.7769-0.361%+1.417%
2019-11-08		9.81239.81239.81239.8123+0.069%+1.051%
2019-11-07		9.80559.80559.80559.8055-0.349%+1.121%
2019-11-06		9.83989.83989.83989.8398-0.128%+0.768%
2019-11-05		9.85249.85249.85249.8524-0.036%+0.639%
2019-11-04		9.85599.85599.85599.8559+0.596%+0.604%
2019-11-01		9.79759.79759.79759.7975+0.936%+1.203%
2019-10-31		9.70669.70669.70669.7066-0.347%+2.151%
2019-10-30		9.74049.74049.74049.7404-0.049%+1.797%
2019-10-29		9.74529.74529.74529.7452+0.304%+1.747%
2019-10-28		9.71579.71579.71579.7157-0.186%+2.055%
2019-10-25		9.73389.73389.73389.7338-0.064%+1.866%
2019-10-24		9.74009.74009.74009.7400-0.512%+1.801%
2019-10-23		9.79019.79019.79019.7901+0.386%+1.280%
2019-10-22		9.75259.75259.75259.7525+0.092%+1.670%
2019-10-21		9.74359.74359.74359.7435+0.710%+1.764%
2019-10-18		9.67489.67489.67489.6748+0.402%+2.487%
2019-10-17		9.63619.63619.63619.6361+0.284%+2.898%
2019-10-16		9.60889.60889.60889.6088-0.207%+3.191%
2019-10-15		9.62879.62879.62879.6287+0.478%+2.978%
2019-10-14		9.58299.58299.58299.5829-0.379%+3.470%
2019-10-11		9.61949.61949.61949.6194+0.247%+3.077%
2019-10-10		9.59579.59579.59579.5957+0.492%+3.332%
2019-10-09		9.54879.54879.54879.5487+0.314%+3.840%
2019-10-08		9.51889.51889.51889.5188-1.161%+4.166%
2019-10-07		9.63069.63069.63069.6306-0.339%+2.957%
2019-10-04		9.66349.66349.66349.6634+0.934%+2.608%
2019-10-03		9.57409.57409.57409.5740+0.370%+3.566%
2019-10-02		9.53879.53879.53879.5387-1.362%+3.949%
2019-10-01		9.67049.67049.67049.6704-1.150%+2.534%
2019-09-30		9.78299.78299.78299.7829+0.045%+1.354%
2019-09-27		9.77859.77859.77859.7785-0.096%+1.400%
2019-09-26		9.78799.78799.78799.7879-0.052%+1.303%
2019-09-25		9.79309.79309.79309.7930+0.432%+1.250%
2019-09-24		9.75099.75099.75099.7509-0.472%+1.687%
2019-09-23		9.79719.79719.79719.7971-0.003%+1.208%
2019-09-20		9.79749.79749.79749.7974+0.120%+1.204%
2019-09-19		9.78579.78579.78579.7857-0.006%+1.325%
2019-09-18		9.78639.78639.78639.7863-0.067%+1.319%
2019-09-17		9.79299.79299.79299.7929+0.006%+1.251%
2019-09-16		9.79239.79239.79239.7923+0.539%+1.257%
2019-09-13		9.73989.73989.73989.7398+0.268%+1.803%
2019-09-12		9.71389.71389.71389.7138-0.761%+2.075%
2019-09-11		9.78839.78839.78839.7883+0.569%+1.298%
2019-09-10		9.73299.73299.73299.7329+0.729%+1.875%
2019-09-09		9.66259.66259.66259.6625+1.254%+2.617%
2019-09-06		9.54289.54289.54289.5428+0.222%+3.905%
2019-09-05		9.52179.52179.52179.5217+0.746%+4.135%
2019-09-04		9.45129.45129.45129.4512+0.656%+4.912%
2019-08-30		9.38969.38969.38969.3896+0.276%+5.600%
2019-08-29		9.36389.36389.36389.3638+0.874%+5.891%
2019-08-28		9.28279.28279.28279.2827+1.012%+6.816%
2019-08-27		9.18979.18979.18979.1897-0.820%+7.897%
2019-08-26		9.26579.26579.26579.2657+0.536%+7.012%
2019-08-23		9.21639.21639.21639.2163-2.077%+7.585%
2019-08-22		9.41189.41189.41189.4118-0.105%+5.351%
2019-08-21		9.42179.42179.42179.4217+0.553%+5.240%
2019-08-20		9.36999.36999.36999.3699-0.796%+5.822%
2019-08-19		9.44519.44519.44519.4451+0.869%+4.979%
2019-08-16		9.36379.36379.36379.3637+1.566%+5.892%
2019-08-15		9.21939.21939.21939.2193-0.416%+7.550%
2019-08-14		9.25789.25789.25789.2578-3.006%+7.103%
2019-08-13		9.54479.54479.54479.5447+0.810%+3.884%
2019-08-12		9.46809.46809.46809.4680-0.999%+4.725%
2019-08-09		9.56359.56359.56359.5635-0.976%+3.680%
2019-08-08		9.65789.65789.65789.6578+1.351%+2.667%
2019-08-07		9.52919.52919.52919.5291-0.285%+4.054%
2019-08-06		9.55639.55639.55639.5563+0.562%+3.758%
2019-08-05		9.50299.50299.50299.5029-2.341%+4.341%
2019-08-02		9.73079.73079.73079.7307-0.522%+1.898%
2019-08-01		9.78189.78189.78189.7818-1.074%+1.366%
2019-07-31		9.88809.88809.88809.8880-0.390%+0.277%
2019-07-30		9.92679.92679.92679.9267+0.242%-0.114%
2019-07-29		9.90279.90279.90279.9027-0.212%+0.128%
2019-07-26		9.92379.92379.92379.9237+0.268%-0.084%
2019-07-25		9.89729.89729.89729.8972-0.698%+0.184%
2019-07-24		9.96689.96689.96689.9668+0.529%-0.516%
2019-07-23		9.91449.91449.91449.9144+0.492%+0.010%
2019-07-22		9.86599.86599.86599.8659+0.138%+0.502%
2019-07-19		9.85239.85239.85239.8523-0.465%+0.640%
2019-07-18		9.89839.89839.89839.8983+0.215%+0.173%
2019-07-17		9.87719.87719.87719.8771-0.520%+0.388%
2019-07-16		9.92879.92879.92879.9287-0.161%-0.134%
2019-07-15		9.94479.94479.94479.9447-0.128%-0.295%
2019-07-12		9.95749.95749.95749.9574-0.214%-0.422%
2019-07-11		9.97889.97889.97889.9788-0.110%-0.635%
2019-07-10		9.98989.98989.98989.9898+0.392%-0.745%
2019-07-08		9.95089.95089.95089.9508-0.055%-0.356%
2019-07-03		9.95639.95639.95639.9563+0.860%-0.411%
2019-07-02		9.87149.87149.87149.8714+0.146%+0.446%
2019-07-01		9.85709.85709.85709.8570+0.200%+0.592%
2019-06-28		9.83739.83739.83739.8373+0.903%+0.794%
2019-06-27		9.74939.74939.74939.7493+0.894%+1.704%
2019-06-26		9.66299.66299.66299.6629-0.252%+2.613%
2019-06-25		9.68739.68739.68739.6873-0.672%+2.355%
2019-06-24		9.75289.75289.75289.7528-0.475%+1.667%
2019-06-21		9.79939.79939.79939.7993-0.223%+1.185%
2019-06-20		9.82129.82129.82129.8212+0.391%+0.959%
2019-06-19		9.78299.78299.78299.7829+0.406%+1.354%
2019-06-18		9.74339.74339.74339.7433+0.676%+1.766%
2019-06-17		9.67799.67799.67799.6779-0.076%+2.454%
2019-06-14		9.68539.68539.68539.6853-0.283%+2.376%
2019-06-13		9.71289.71289.71289.7128+0.112%+2.086%
2019-06-12		9.70199.70199.70199.7019-0.420%+2.201%
2019-06-11		9.74289.74289.74289.7428+0.113%+1.772%
2019-06-10		9.73189.73189.73189.73180.000%+1.887%
2019-06-07		9.73189.73189.73189.7318+0.257%+1.887%
2019-06-06		9.70699.70699.70699.7069+0.378%+2.148%
2019-06-05		9.67039.67039.67039.6703+0.132%+2.535%
2019-06-04		9.65769.65769.65769.6576+1.626%+2.669%
2019-06-03		9.50319.50319.50319.5031+0.755%+4.339%
2019-05-31		9.43199.43199.43199.4319-0.864%+5.126%
2019-05-30		9.51419.51419.51419.5141-0.414%+4.218%
2019-05-29		9.55379.55379.55379.5537-0.565%+3.786%
2019-05-28		9.60809.60809.60809.6080-0.971%+3.199%
2019-05-24		9.70229.70229.70229.7022+0.342%+2.197%
2019-05-23		9.66919.66919.66919.6691-1.161%+2.547%
2019-05-22		9.78279.78279.78279.7827-0.572%+1.356%
2019-05-21		9.83909.83909.83909.8390+0.905%+0.777%
2019-05-20		9.75089.75089.75089.7508-0.432%+1.688%
2019-05-17		9.79319.79319.79319.7931-0.362%+1.249%
2019-05-16		9.82879.82879.82879.8287+0.594%+0.882%
2019-05-15		9.77079.77079.77079.7707+0.384%+1.481%
2019-05-14		9.73339.73339.73339.7333+0.229%+1.871%
2019-05-13		9.71119.71119.71119.7111-1.578%+2.104%
2019-05-10		9.86689.86689.86689.8668+0.856%+0.493%
2019-05-09		9.78319.78319.78319.7831-0.218%+1.352%
2019-05-08		9.80459.80459.80459.8045-0.264%+1.131%
2019-05-07		9.83059.83059.83059.8305-0.909%+0.864%
2019-05-06		9.92079.92079.92079.9207+0.674%-0.053%
2019-05-02		9.85439.85439.85439.8543-0.336%+0.620%
2019-05-01		9.88759.88759.88759.8875-0.448%+0.282%
2019-04-30		9.93209.93209.93209.9320+0.127%-0.167%
2019-04-29		9.91949.91949.91949.9194-0.046%-0.040%
2019-04-26		9.92409.92409.92409.9240+0.478%-0.087%
2019-04-25		9.87689.87689.87689.8768-0.279%+0.391%
2019-04-24		9.90449.90449.90449.9044-0.070%+0.111%
2019-04-23		9.91139.91139.91139.9113+0.389%+0.041%
2019-04-22		9.87299.87299.87299.8729+0.013%+0.430%
2019-04-18		9.87169.87169.87169.8716-0.112%+0.444%
2019-04-17		9.88279.88279.88279.8827-0.270%+0.331%
2019-04-16		9.90959.90959.90959.9095-0.019%+0.060%
2019-04-15		9.91149.91149.91149.9114-0.338%+0.040%
2019-04-12		9.94509.94509.94509.9450+0.084%-0.298%
2019-04-11		9.93679.93679.93679.9367+0.322%-0.214%
2019-04-10		9.90489.90489.90489.9048+0.601%+0.107%
2019-04-09		9.84569.84569.84569.8456-0.850%+0.709%
2019-04-08		9.93009.93009.93009.9300-0.022%-0.147%
2019-04-05		9.93229.93229.93229.9322+0.523%-0.169%
2019-04-04		9.88059.88059.88059.8805+0.145%+0.353%
2019-04-03		9.86629.86629.86629.8662+0.143%+0.499%
2019-04-02		9.85219.85219.85219.8521-0.028%+0.643%
2019-04-01		9.85499.85499.85499.8549+1.319%+0.614%
2019-03-29		9.72669.72669.72669.7266+0.090%+1.941%
2019-03-28		9.71799.71799.71799.7179+0.154%+2.032%
2019-03-27		9.70309.70309.70309.7030-0.117%+2.189%
2019-03-26		9.71449.71449.71449.7144+0.914%+2.069%
2019-03-25		9.62649.62649.62649.6264-0.158%+3.002%
2019-03-22		9.64169.64169.64169.6416-1.456%+2.840%
2019-03-21		9.78419.78419.78419.7841+0.899%+1.342%
2019-03-20		9.69699.69699.69699.6969-0.411%+2.253%
2019-03-19		9.73699.73699.73699.7369+0.374%+1.833%
2019-03-15		9.70069.70069.70069.7006-0.110%+2.214%
2019-03-14		9.71139.71139.71139.7113-0.586%+2.102%
2019-03-13		9.76859.76859.76859.7685+0.274%+1.504%
2019-03-12		9.74189.74189.74189.7418+0.042%+1.782%
2019-03-11		9.73779.73779.73779.7377+1.192%+1.825%
2019-03-08		9.62309.62309.62309.6230-0.231%+3.039%
2019-03-07		9.64539.64539.64539.6453-0.242%+2.800%
2019-03-06		9.66879.66879.66879.6687-0.752%+2.552%
2019-03-05		9.74209.74209.74209.7420-0.169%+1.780%
2019-03-04		9.75859.75859.75859.7585-0.528%+1.608%
2019-03-01		9.81039.81039.81039.8103+0.165%+1.071%
2019-02-28		9.79419.79419.79419.7941-0.178%+1.239%
2019-02-27		9.81169.81169.81169.8116-0.076%+1.058%
2019-02-26		9.81919.81919.81919.8191-0.430%+0.981%
2019-02-25		9.86159.86159.86159.8615-0.093%+0.547%
2019-02-22		9.87079.87079.87079.8707+0.564%+0.453%
2019-02-21		9.81539.81539.81539.8153-0.311%+1.020%
2019-02-20		9.84599.84599.84599.8459+0.168%+0.706%
2019-02-19		9.82949.82949.82949.8294+0.418%+0.875%
2019-02-15		9.78859.78859.78859.7885-0.330%+1.296%
2019-02-14		9.82099.82099.82099.8209-1.477%+0.962%
2019-02-13		9.96819.96819.96819.9681+0.371%-0.529%
2019-02-12		9.93139.93139.93139.9313+0.581%-0.160%
2019-02-11		9.87399.87399.87399.8739+0.270%+0.420%
2019-02-08		9.84739.84739.84739.8473-0.345%+0.692%
2019-02-07		9.88149.88149.88149.8814-0.694%+0.344%
2019-02-06		9.95059.95059.95059.9505-0.341%-0.353%
2019-02-05		9.98459.98459.98459.9845+0.358%-0.692%
2019-02-04		9.94899.94899.94899.9489+0.472%-0.337%
2019-02-01		9.90229.90229.90229.9022+0.163%+0.133%
2019-01-31		9.88619.88619.88619.8861+0.343%+0.296%
2019-01-30		9.85239.85239.85239.8523+0.520%+0.640%
2019-01-29		9.80139.80139.80139.8013+0.644%+1.164%
2019-01-25		9.73869.73869.73869.7386+0.921%+1.815%
2019-01-24		9.64979.64979.64979.6497+0.352%+2.753%
2019-01-23		9.61599.61599.61599.6159+0.172%+3.115%
2019-01-22		9.59949.59949.59949.5994-1.214%+3.292%
2019-01-18		9.71749.71749.71749.7174+0.969%+2.038%
2019-01-17		9.62419.62419.62419.6241+0.527%+3.027%
2019-01-16		9.57369.57369.57369.5736+0.429%+3.570%
2019-01-15		9.53279.53279.53279.5327+0.884%+4.015%
2019-01-14		9.44929.44929.44929.4492-1.026%+4.934%
2019-01-11		9.54729.54729.54729.5472-0.099%+3.857%
2019-01-10		9.55679.55679.55679.5567+0.253%+3.753%
2019-01-09		9.53269.53269.53269.5326+0.598%+4.016%
2019-01-08		9.47599.47599.47599.4759+1.349%+4.638%
2019-01-07		9.34989.34989.34989.3498+7.316%+6.049%
2018-12-21		8.71248.71248.71248.7124-1.665%+13.808%
2018-12-20		8.85998.85998.85998.85990.000%+11.913%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC