Dark

BSCH
Guggenheim BulletShares 2017 Corporate Bond ETF
stock NYSE

Inactive

Dec 28, 2017

22.62USD+0.019%(+0.00)66,506

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2017-12-28	22.6000	22.6200	22.6000	22.6193	+0.019%	66,506	0.000%
2017-12-27	22.6100	22.6200	22.6100	22.6150	-0.022%	62,287	+0.019%
2017-12-26	22.6300	22.6300	22.6200	22.6200	+0.044%	177,341	-0.003%
2017-12-22	22.6100	22.6200	22.6100	22.6100	-0.044%	92,040	+0.041%
2017-12-21	22.6100	22.6300	22.6100	22.6200	+0.044%	216,192	-0.003%
2017-12-20	22.6266	22.6300	22.6100	22.6100	0.000%	51,368	+0.041%
2017-12-19	22.6000	22.6200	22.6000	22.6100	0.000%	579,393	+0.041%
2017-12-18	22.6000	22.6200	22.6000	22.6100	-0.022%	42,375	+0.041%
2017-12-15	22.6000	22.6200	22.6000	22.6150	+0.022%	264,043	+0.019%
2017-12-14	22.6100	22.6200	22.6000	22.6100	-0.044%	86,936	+0.041%
2017-12-13	22.6010	22.6200	22.6000	22.6200	+0.044%	58,904	-0.003%
2017-12-12	22.6000	22.6100	22.6000	22.6100	0.000%	104,221	+0.041%
2017-12-11	22.6100	22.6100	22.6000	22.6100	0.000%	83,318	+0.041%
2017-12-08	22.6000	22.6200	22.6000	22.6100	+0.044%	60,169	+0.041%
2017-12-07	22.6300	22.6300	22.6000	22.6000	-0.044%	65,624	+0.085%
2017-12-06	22.5900	22.6400	22.5900	22.6100	+0.044%	106,592	+0.041%
2017-12-05	22.5900	22.6100	22.5900	22.6000	0.000%	92,959	+0.085%
2017-12-04	22.5900	22.6100	22.5900	22.6000	-0.088%	117,510	+0.085%
2017-12-01	22.6100	22.6400	22.6100	22.6200	+0.022%	85,647	-0.003%
2017-11-30	22.6100	22.6250	22.6100	22.6150	0.000%	217,090	+0.019%
2017-11-29	22.6100	22.6400	22.6100	22.6150	+0.022%	116,292	+0.019%
2017-11-28	22.6100	22.6400	22.6100	22.6100	0.000%	86,904	+0.041%
2017-11-27	22.6000	22.6200	22.6000	22.6100	0.000%	159,220	+0.041%
2017-11-24	22.6000	22.6100	22.6000	22.6100	0.000%	23,840	+0.041%
2017-11-22	22.6000	22.6200	22.6000	22.6100	0.000%	72,859	+0.041%
2017-11-21	22.6100	22.6200	22.6100	22.6100	0.000%	121,220	+0.041%
2017-11-20	22.6100	22.6400	22.6100	22.6100	-0.088%	51,399	+0.041%
2017-11-17	22.6000	22.6300	22.6000	22.6300	+0.088%	59,473	-0.047%
2017-11-16	22.6000	22.6300	22.6000	22.6100	0.000%	74,927	+0.041%
2017-11-15	22.6100	22.6300	22.6100	22.6100	0.000%	40,747	+0.041%
2017-11-14	22.6150	22.6200	22.6100	22.6100	-0.044%	52,218	+0.041%
2017-11-13	22.6000	22.6200	22.6000	22.6200	+0.088%	78,656	-0.003%
2017-11-10	22.6000	22.6100	22.6000	22.6000	0.000%	66,544	+0.085%
2017-11-09	22.6000	22.6114	22.6000	22.6000	-0.044%	66,353	+0.085%
2017-11-08	22.6200	22.6200	22.6100	22.6100	+0.022%	102,090	+0.041%
2017-11-07	22.6000	22.6200	22.6000	22.6050	-0.022%	67,048	+0.063%
2017-11-06	22.6000	22.6180	22.5900	22.6100	+0.044%	69,826	+0.041%
2017-11-03	22.6000	22.6100	22.6000	22.6000	0.000%	36,051	+0.085%
2017-11-02	22.6000	22.6100	22.6000	22.6000	-0.088%	104,966	+0.085%
2017-11-01	22.6000	22.6300	22.6000	22.6200	0.000%	141,269	-0.003%
2017-10-31	22.6250	22.6300	22.6110	22.6200	-0.044%	71,597	-0.003%
2017-10-30	22.6100	22.6300	22.6100	22.6300	+0.022%	109,769	-0.047%
2017-10-27	22.6100	22.6300	22.6100	22.6250	+0.066%	157,468	-0.025%
2017-10-26	22.6000	22.6200	22.6000	22.6100	0.000%	138,225	+0.041%
2017-10-25	22.6000	22.6200	22.6000	22.6100	0.000%	102,152	+0.041%
2017-10-24	22.6000	22.6200	22.6000	22.6100	0.000%	42,317	+0.041%
2017-10-23	22.6000	22.6200	22.6000	22.6100	+0.044%	98,424	+0.041%
2017-10-20	22.6000	22.6100	22.6000	22.6000	-0.022%	61,380	+0.085%
2017-10-19	22.6000	22.6100	22.5995	22.6050	+0.022%	53,057	+0.063%
2017-10-18	22.6000	22.6100	22.6000	22.6000	-0.044%	63,268	+0.085%
2017-10-17	22.6000	22.6100	22.6000	22.6100	+0.044%	48,473	+0.041%
2017-10-16	22.5900	22.6100	22.5900	22.6000	-0.041%	80,495	+0.085%
2017-10-13	22.6000	22.6100	22.6000	22.6093	+0.041%	19,957	+0.044%
2017-10-12	22.5900	22.6100	22.5900	22.6000	-0.044%	149,786	+0.085%
2017-10-11	22.6000	22.6100	22.5900	22.6100	+0.022%	77,993	+0.041%
2017-10-10	22.6000	22.6100	22.5912	22.6050	0.000%	56,851	+0.063%
2017-10-09	22.6000	22.6100	22.5900	22.6050	+0.022%	44,836	+0.063%
2017-10-06	22.6000	22.6200	22.5900	22.6000	0.000%	192,354	+0.085%
2017-10-05	22.6000	22.6000	22.5900	22.6000	+0.044%	110,978	+0.085%
2017-10-04	22.5900	22.6100	22.5900	22.5900	-0.044%	81,341	+0.130%
2017-10-03	22.6072	22.6100	22.5900	22.6000	-0.088%	102,953	+0.085%
2017-10-02	22.6100	22.6200	22.6100	22.6200	+0.022%	49,890	-0.003%
2017-09-29	22.6100	22.6200	22.6100	22.6150	+0.022%	72,415	+0.019%
2017-09-28	22.6100	22.6200	22.6052	22.6100	-0.044%	33,021	+0.041%
2017-09-27	22.6300	22.6300	22.6100	22.6200	+0.022%	108,991	-0.003%
2017-09-26	22.6000	22.6290	22.6000	22.6150	-0.022%	62,558	+0.019%
2017-09-25	22.6100	22.6200	22.6100	22.6200	+0.044%	84,549	-0.003%
2017-09-22	22.6100	22.6200	22.6000	22.6100	+0.044%	133,225	+0.041%
2017-09-21	22.6000	22.6100	22.6000	22.6000	0.000%	143,061	+0.085%
2017-09-20	22.6100	22.6300	22.6000	22.6000	-0.044%	161,212	+0.085%
2017-09-19	22.6100	22.6200	22.6100	22.6100	+0.044%	109,260	+0.041%
2017-09-18	22.6100	22.6100	22.6000	22.6000	0.000%	72,885	+0.085%
2017-09-15	22.6000	22.6200	22.6000	22.6000	-0.044%	65,584	+0.085%
2017-09-14	22.6000	22.6200	22.5900	22.6100	+0.044%	289,760	+0.041%
2017-09-13	22.6000	22.6100	22.5900	22.6000	0.000%	46,684	+0.085%
2017-09-12	22.6000	22.6100	22.5900	22.6000	-0.044%	92,191	+0.085%
2017-09-11	22.6100	22.6100	22.5900	22.6100	+0.044%	93,464	+0.041%
2017-09-08	22.6000	22.6100	22.6000	22.6000	-0.088%	84,988	+0.085%
2017-09-07	22.6100	22.6200	22.6000	22.6200	0.000%	579,410	-0.003%
2017-09-06	22.5900	22.6200	22.5900	22.6200	+0.088%	82,191	-0.003%
2017-09-05	22.6000	22.6200	22.5900	22.6000	0.000%	143,215	+0.085%
2017-09-01	22.6300	22.6300	22.5900	22.6000	-0.177%	52,915	+0.085%
2017-08-31	22.6100	22.6400	22.6100	22.6400	+0.111%	30,018	-0.091%
2017-08-30	22.6200	22.6300	22.6100	22.6150	-0.022%	87,546	+0.019%
2017-08-29	22.6200	22.6300	22.6100	22.6200	+0.022%	61,711	-0.003%
2017-08-28	22.6200	22.6200	22.6100	22.6150	0.000%	130,186	+0.019%
2017-08-25	22.6000	22.6200	22.6000	22.6150	+0.022%	93,148	+0.019%
2017-08-24	22.6100	22.6200	22.6000	22.6100	+0.044%	105,239	+0.041%
2017-08-23	22.6100	22.6200	22.6000	22.6000	0.000%	269,614	+0.085%
2017-08-22	22.6000	22.6200	22.6000	22.6000	-0.088%	234,271	+0.085%
2017-08-21	22.6100	22.6300	22.6000	22.6200	+0.044%	53,815	-0.003%
2017-08-18	22.6100	22.6300	22.6050	22.6100	+0.022%	42,292	+0.041%
2017-08-17	22.6000	22.6250	22.6000	22.6050	-0.022%	84,776	+0.063%
2017-08-16	22.6100	22.6200	22.6000	22.6100	0.000%	212,617	+0.041%
2017-08-15	22.6200	22.6275	22.6000	22.6100	-0.022%	92,538	+0.041%
2017-08-14	22.6000	22.6200	22.6000	22.6150	+0.066%	127,768	+0.019%
2017-08-11	22.6000	22.6200	22.6000	22.6000	0.000%	50,953	+0.085%
2017-08-10	22.6000	22.6100	22.5900	22.6000	-0.044%	87,526	+0.085%
2017-08-09	22.6000	22.6100	22.6000	22.6100	+0.044%	95,566	+0.041%
2017-08-08	22.6000	22.6100	22.6000	22.6000	-0.044%	94,515	+0.085%
2017-08-07	22.6000	22.6200	22.6000	22.6100	0.000%	75,133	+0.041%
2017-08-04	22.6100	22.6157	22.5900	22.6100	+0.044%	60,869	+0.041%
2017-08-03	22.6000	22.6200	22.5910	22.6000	0.000%	96,276	+0.085%
2017-08-02	22.5900	22.6100	22.5900	22.6000	0.000%	78,023	+0.085%
2017-08-01	22.6100	22.6199	22.5900	22.6000	-0.088%	101,970	+0.085%
2017-07-31	22.6200	22.6400	22.6100	22.6200	0.000%	77,789	-0.003%
2017-07-28	22.6200	22.6400	22.6140	22.6200	-0.044%	59,801	-0.003%
2017-07-27	22.6200	22.6300	22.6100	22.6300	+0.088%	82,156	-0.047%
2017-07-26	22.6100	22.6200	22.6000	22.6100	0.000%	127,607	+0.041%
2017-07-25	22.6000	22.6200	22.6000	22.6100	-0.022%	79,169	+0.041%
2017-07-24	22.6100	22.6200	22.6100	22.6150	-0.022%	147,368	+0.019%
2017-07-21	22.6100	22.6200	22.6000	22.6200	+0.066%	61,872	-0.003%
2017-07-20	22.6100	22.6200	22.6000	22.6050	-0.066%	136,384	+0.063%
2017-07-19	22.6100	22.6200	22.6000	22.6200	+0.066%	71,637	-0.003%
2017-07-18	22.6100	22.6100	22.6000	22.6050	0.000%	184,377	+0.063%
2017-07-17	22.6100	22.6100	22.6000	22.6050	+0.022%	66,221	+0.063%
2017-07-14	22.6000	22.6100	22.5900	22.6000	0.000%	101,537	+0.085%
2017-07-13	22.6000	22.6100	22.5900	22.6000	0.000%	1,171,572	+0.085%
2017-07-12	22.6000	22.6090	22.5900	22.6000	0.000%	107,739	+0.085%
2017-07-11	22.6000	22.6100	22.5900	22.6000	-0.004%	79,745	+0.085%
2017-07-10	22.6000	22.6100	22.6000	22.6010	+0.027%	83,291	+0.081%
2017-07-07	22.6000	22.6100	22.5900	22.5950	+0.022%	52,693	+0.108%
2017-07-06	22.6000	22.6100	22.5900	22.5900	0.000%	79,189	+0.130%
2017-07-05	22.5900	22.6000	22.5900	22.5900	0.000%	73,264	+0.130%
2017-07-03	22.5900	22.6100	22.5800	22.5900	-0.088%	44,130	+0.130%
2017-06-30	22.6100	22.6300	22.6100	22.6100	0.000%	70,860	+0.041%
2017-06-29	22.6200	22.6200	22.6100	22.6100	-0.044%	139,745	+0.041%
2017-06-28	22.6100	22.6300	22.6100	22.6200	+0.022%	97,889	-0.003%
2017-06-27	22.6100	22.6200	22.6100	22.6150	-0.022%	110,529	+0.019%
2017-06-26	22.6100	22.6200	22.6001	22.6200	+0.044%	73,927	-0.003%
2017-06-23	22.6100	22.6200	22.6100	22.6100	-0.044%	75,358	+0.041%
2017-06-22	22.6000	22.6200	22.6000	22.6200	+0.066%	250,961	-0.003%
2017-06-21	22.6100	22.6200	22.6000	22.6050	-0.066%	204,195	+0.063%
2017-06-20	22.6200	22.6200	22.6100	22.6200	+0.044%	65,081	-0.003%
2017-06-19	22.6000	22.6200	22.6000	22.6100	0.000%	72,776	+0.041%
2017-06-16	22.6000	22.6100	22.6000	22.6100	+0.044%	32,773	+0.041%
2017-06-15	22.6100	22.6360	22.6000	22.6000	-0.044%	174,910	+0.085%
2017-06-14	22.6000	22.6100	22.6000	22.6100	0.000%	80,380	+0.041%
2017-06-13	22.6000	22.6100	22.6000	22.6100	0.000%	45,450	+0.041%
2017-06-12	22.6100	22.6100	22.6000	22.6100	+0.044%	112,234	+0.041%
2017-06-09	22.6000	22.6100	22.5900	22.6000	-0.044%	74,919	+0.085%
2017-06-08	22.6200	22.6300	22.6000	22.6100	0.000%	142,238	+0.041%
2017-06-07	22.6200	22.6200	22.5900	22.6100	0.000%	112,320	+0.041%
2017-06-06	22.6000	22.6200	22.6000	22.6100	0.000%	209,354	+0.041%
2017-06-05	22.6000	22.6200	22.6000	22.6100	-0.044%	92,400	+0.041%
2017-06-02	22.6000	22.6200	22.6000	22.6200	0.000%	133,716	-0.003%
2017-06-01	22.6000	22.6200	22.6000	22.6200	-0.022%	120,835	-0.003%
2017-05-31	22.6200	22.6300	22.6200	22.6250	-0.022%	71,941	-0.025%
2017-05-30	22.6400	22.6400	22.6200	22.6300	-0.044%	123,469	-0.047%
2017-05-26	22.6200	22.6400	22.6200	22.6400	+0.088%	38,707	-0.091%
2017-05-25	22.6200	22.6320	22.6100	22.6200	-0.044%	157,751	-0.003%
2017-05-24	22.6200	22.6300	22.6100	22.6300	+0.044%	93,051	-0.047%
2017-05-23	22.6200	22.6400	22.6100	22.6200	0.000%	105,920	-0.003%
2017-05-22	22.6100	22.6400	22.6100	22.6200	-0.044%	76,283	-0.003%
2017-05-19	22.6200	22.6400	22.6100	22.6300	+0.044%	65,580	-0.047%
2017-05-18	22.6400	22.6400	22.6200	22.6200	-0.088%	93,485	-0.003%
2017-05-17	22.6100	22.6400	22.6100	22.6400	+0.133%	715,643	-0.091%
2017-05-16	22.6100	22.6200	22.6100	22.6100	-0.088%	83,401	+0.041%
2017-05-15	22.6100	22.6300	22.6100	22.6300	+0.044%	88,397	-0.047%
2017-05-12	22.6000	22.6200	22.6000	22.6200	+0.088%	50,490	-0.003%
2017-05-11	22.6000	22.6100	22.6000	22.6000	-0.044%	91,146	+0.085%
2017-05-10	22.6000	22.6100	22.5920	22.6100	+0.044%	1,044,948	+0.041%
2017-05-09	22.6000	22.6100	22.5900	22.6000	-0.044%	92,250	+0.085%
2017-05-08	22.6100	22.6100	22.6000	22.6100	+0.044%	67,968	+0.041%
2017-05-05	22.6000	22.6100	22.5900	22.6000	+0.044%	190,860	+0.085%
2017-05-04	22.6000	22.6100	22.5900	22.5900	0.000%	233,729	+0.130%
2017-05-03	22.6000	22.6100	22.5900	22.5900	-0.044%	158,027	+0.130%
2017-05-02	22.6100	22.6200	22.6000	22.6000	-0.044%	120,304	+0.085%
2017-05-01	22.6000	22.6200	22.6000	22.6100	0.000%	89,367	+0.041%
2017-04-28	22.6200	22.6200	22.6000	22.6100	+0.022%	97,854	+0.041%
2017-04-27	22.6200	22.6200	22.6000	22.6050	-0.022%	197,803	+0.063%
2017-04-26	22.6100	22.6200	22.6000	22.6100	-0.044%	85,882	+0.041%
2017-04-25	22.6000	22.6200	22.6000	22.6200	+0.044%	200,884	-0.003%
2017-04-24	22.6000	22.6200	22.6000	22.6100	0.000%	98,914	+0.041%
2017-04-21	22.6000	22.6200	22.6000	22.6100	0.000%	121,438	+0.041%
2017-04-20	22.6100	22.6300	22.6000	22.6100	+0.022%	117,339	+0.041%
2017-04-19	22.6100	22.6300	22.6000	22.6050	-0.022%	107,537	+0.063%
2017-04-18	22.6000	22.6100	22.6000	22.6100	0.000%	101,860	+0.041%
2017-04-17	22.6100	22.6100	22.5900	22.6100	+0.044%	134,500	+0.041%
2017-04-13	22.6000	22.6100	22.6000	22.6000	0.000%	83,609	+0.085%
2017-04-12	22.6000	22.6100	22.5900	22.6000	-0.022%	95,606	+0.085%
2017-04-11	22.6000	22.6100	22.6000	22.6050	-0.022%	103,608	+0.063%
2017-04-10	22.6000	22.6100	22.5900	22.6100	+0.066%	170,011	+0.041%
2017-04-07	22.6000	22.6100	22.5900	22.5950	-0.022%	86,742	+0.108%
2017-04-06	22.6000	22.6000	22.5900	22.6000	0.000%	78,486	+0.085%
2017-04-05	22.6000	22.6000	22.5900	22.6000	0.000%	75,235	+0.085%
2017-04-04	22.6000	22.6000	22.5900	22.6000	0.000%	213,577	+0.085%
2017-04-03	22.5900	22.6100	22.5900	22.6000	-0.088%	101,231	+0.085%
2017-03-31	22.6200	22.6200	22.6000	22.6200	0.000%	68,291	-0.003%
2017-03-30	22.6200	22.6200	22.6000	22.6200	0.000%	141,525	-0.003%
2017-03-29	22.6100	22.6200	22.6000	22.6200	0.000%	154,533	-0.003%
2017-03-28	22.6100	22.6200	22.5700	22.6200	+0.044%	219,028	-0.003%
2017-03-27	22.6100	22.6170	22.5900	22.6100	-0.044%	282,463	+0.041%
2017-03-24	22.6100	22.6200	22.6100	22.6200	0.000%	66,368	-0.003%
2017-03-23	22.6200	22.6200	22.6100	22.6200	0.000%	88,059	-0.003%
2017-03-22	22.6100	22.6200	22.6000	22.6200	+0.044%	131,224	-0.003%
2017-03-21	22.6100	22.6100	22.6000	22.6100	+0.030%	126,920	+0.041%
2017-03-20	22.6000	22.6100	22.6000	22.6033	+0.015%	118,333	+0.071%
2017-03-17	22.6000	22.6100	22.6000	22.6000	-0.044%	211,764	+0.085%
2017-03-16	22.6100	22.6200	22.6000	22.6100	0.000%	99,374	+0.041%
2017-03-15	22.6000	22.6200	22.6000	22.6100	0.000%	66,838	+0.041%
2017-03-14	22.6000	22.6100	22.5900	22.6100	0.000%	98,665	+0.041%
2017-03-13	22.6000	22.6100	22.5900	22.6100	+0.044%	103,016	+0.041%
2017-03-10	22.6000	22.6100	22.5900	22.6000	-0.044%	166,921	+0.085%
2017-03-09	22.6200	22.6200	22.6000	22.6100	-0.044%	571,981	+0.041%
2017-03-08	22.6100	22.6200	22.6100	22.6200	0.000%	128,672	-0.003%
2017-03-07	22.6000	22.6200	22.6000	22.6200	0.000%	210,090	-0.003%
2017-03-06	22.6000	22.6200	22.6000	22.6200	+0.044%	147,016	-0.003%
2017-03-03	22.5900	22.6100	22.5900	22.6100	+0.044%	76,185	+0.041%
2017-03-02	22.6000	22.6100	22.5900	22.6000	-0.044%	202,516	+0.085%
2017-03-01	22.6000	22.6300	22.5900	22.6100	-0.088%	115,710	+0.041%
2017-02-28	22.6300	22.6300	22.6200	22.6300	0.000%	205,472	-0.047%
2017-02-27	22.6200	22.6300	22.6200	22.6300	0.000%	178,006	-0.047%
2017-02-24	22.6200	22.6300	22.6200	22.6300	+0.044%	184,827	-0.047%
2017-02-23	22.6200	22.6300	22.6133	22.6200	+0.022%	95,392	-0.003%
2017-02-22	22.6100	22.6200	22.6100	22.6150	0.000%	185,315	+0.019%
2017-02-21	22.6100	22.6400	22.6100	22.6150	+0.022%	311,731	+0.019%
2017-02-17	22.6100	22.6300	22.6100	22.6100	0.000%	144,451	+0.041%
2017-02-16	22.6100	22.6200	22.6000	22.6100	0.000%	165,193	+0.041%
2017-02-15	22.6100	22.6200	22.6000	22.6100	0.000%	161,869	+0.041%
2017-02-14	22.6200	22.6200	22.6000	22.6100	0.000%	150,554	+0.041%
2017-02-13	22.6100	22.6300	22.6000	22.6100	0.000%	311,004	+0.041%
2017-02-10	22.6100	22.6200	22.6100	22.6100	0.000%	123,094	+0.041%
2017-02-09	22.6100	22.6200	22.6000	22.6100	0.000%	393,755	+0.041%
2017-02-08	22.6000	22.6100	22.6000	22.6100	0.000%	202,803	+0.041%
2017-02-07	22.6000	22.6100	22.5900	22.6100	0.000%	202,957	+0.041%
2017-02-06	22.6000	22.6100	22.6000	22.6100	+0.044%	198,022	+0.041%
2017-02-03	22.6000	22.6100	22.5900	22.6000	0.000%	133,910	+0.085%
2017-02-02	22.5800	22.6000	22.5800	22.6000	0.000%	185,069	+0.085%
2017-02-01	22.6200	22.6200	22.5600	22.6000	-0.133%	2,831,075	+0.085%
2017-01-31	22.6200	22.6500	22.6200	22.6300	+0.044%	150,299	-0.047%
2017-01-30	22.6200	22.6300	22.6100	22.6200	+0.044%	185,905	-0.003%
2017-01-27	22.6200	22.6600	22.6100	22.6100	-0.044%	150,531	+0.041%
2017-01-26	22.6200	22.6200	22.6100	22.6200	0.000%	318,374	-0.003%
2017-01-25	22.6100	22.6200	22.6000	22.6200	+0.013%	266,155	-0.003%
2017-01-24	22.6200	22.6400	22.6100	22.6171	-0.013%	226,293	+0.010%
2017-01-23	22.6200	22.6500	22.6100	22.6200	+0.044%	98,217	-0.003%
2017-01-20	22.6000	22.6100	22.5900	22.6100	0.000%	425,302	+0.041%
2017-01-19	22.6100	22.6250	22.5999	22.6100	0.000%	300,131	+0.041%
2017-01-18	22.6000	22.6150	22.6000	22.6100	0.000%	297,930	+0.041%
2017-01-17	22.6000	22.6500	22.6000	22.6100	+0.044%	144,268	+0.041%
2017-01-13	22.6100	22.6200	22.5902	22.6000	-0.044%	168,347	+0.085%
2017-01-12	22.6200	22.6200	22.6100	22.6100	0.000%	240,845	+0.041%
2017-01-11	22.6000	22.6200	22.6000	22.6100	0.000%	292,703	+0.041%
2017-01-10	22.6000	22.6100	22.6000	22.6100	0.000%	116,678	+0.041%
2017-01-09	22.6100	22.6200	22.5900	22.6100	-0.044%	128,926	+0.041%
2017-01-06	22.6100	22.6200	22.6000	22.6200	0.000%	218,346	-0.003%
2017-01-05	22.6000	22.6200	22.6000	22.6200	+0.044%	254,523	-0.003%
2017-01-04	22.6100	22.6200	22.6000	22.6100	0.000%	302,302	+0.041%
2017-01-03	22.6000	22.6100	22.5900	22.6100	0.000%	242,227	+0.041%
2016-12-30	22.6000	22.6100	22.6000	22.6100	+0.015%	73,646	+0.041%
2016-12-29	22.6100	22.6190	22.5800	22.6066	+0.029%	126,246	+0.056%
2016-12-28	22.5900	22.6100	22.5900	22.6000	-0.177%	261,157	+0.085%
2016-12-27	22.6600	22.6600	22.6400	22.6400	0.000%	84,091	-0.091%
2016-12-23	22.6300	22.6500	22.6300	22.6400	0.000%	84,134	-0.091%
2016-12-22	22.6500	22.6500	22.6400	22.6400	-0.044%	64,495	-0.091%
2016-12-21	22.6300	22.6600	22.6157	22.6500	+0.177%	130,503	-0.136%
2016-12-20	22.6200	22.6327	22.6100	22.6100	-0.133%	102,758	+0.041%
2016-12-19	22.6400	22.6400	22.6100	22.6400	0.000%	69,298	-0.091%
2016-12-16	22.6300	22.6400	22.6100	22.6400	+0.088%	152,457	-0.091%
2016-12-15	22.6000	22.6300	22.6000	22.6200	+0.027%	119,917	-0.003%
2016-12-14	22.6300	22.6400	22.6000	22.6140	-0.027%	87,901	+0.023%
2016-12-13	22.6100	22.6300	22.6000	22.6200	0.000%	116,138	-0.003%
2016-12-12	22.6200	22.6370	22.5800	22.6200	-0.088%	731,504	-0.003%
2016-12-09	22.6100	22.6500	22.6100	22.6400	+0.044%	145,938	-0.091%
2016-12-08	22.6100	22.6400	22.6100	22.6300	+0.088%	172,980	-0.047%
2016-12-07	22.6300	22.6300	22.6100	22.6100	-0.044%	76,176	+0.041%
2016-12-06	22.6300	22.6400	22.6100	22.6200	+0.044%	167,389	-0.003%
2016-12-05	22.6200	22.6400	22.6100	22.6100	-0.088%	118,176	+0.041%
2016-12-02	22.6300	22.6400	22.6100	22.6300	+0.088%	141,024	-0.047%
2016-12-01	22.6100	22.6400	22.6000	22.6100	-0.177%	87,876	+0.041%
2016-11-30	22.6500	22.6600	22.6300	22.6500	-0.044%	730,819	-0.136%
2016-11-29	22.6400	22.6600	22.6300	22.6600	+0.088%	137,041	-0.180%
2016-11-28	22.6400	22.6600	22.6400	22.6400	+0.088%	81,495	-0.091%
2016-11-25	22.6400	22.6550	22.6200	22.6200	0.000%	102,555	-0.003%
2016-11-23	22.6600	22.6600	22.6200	22.6200	-0.132%	106,785	-0.003%
2016-11-22	22.6200	22.6600	22.6200	22.6500	+0.044%	178,288	-0.136%
2016-11-21	22.6200	22.6400	22.6030	22.6400	+0.044%	361,771	-0.091%
2016-11-18	22.6200	22.6300	22.6100	22.6300	+0.044%	175,504	-0.047%
2016-11-17	22.6000	22.6399	22.5900	22.6200	-0.028%	167,634	-0.003%
2016-11-16	22.6400	22.6400	22.6085	22.6263	+0.116%	366,763	-0.031%
2016-11-15	22.5700	22.6000	22.5600	22.6000	0.000%	173,475	+0.085%
2016-11-14	22.6300	22.6300	22.5400	22.6000	-0.044%	439,386	+0.085%
2016-11-11	22.6300	22.6490	22.5700	22.6100	-0.088%	163,952	+0.041%
2016-11-10	22.6400	22.6600	22.6300	22.6300	-0.132%	59,805	-0.047%
2016-11-09	22.6500	22.6600	22.6400	22.6600	+0.012%	113,656	-0.180%
2016-11-08	22.6800	22.6800	22.6500	22.6572	-0.034%	120,183	-0.167%
2016-11-07	22.6600	22.6700	22.6500	22.6650	+0.022%	70,244	-0.202%
2016-11-04	22.6700	22.6800	22.6600	22.6600	0.000%	122,912	-0.180%
2016-11-03	22.6600	22.6750	22.6600	22.6600	-0.088%	63,558	-0.180%
2016-11-02	22.6500	22.6900	22.6500	22.6800	+0.088%	164,592	-0.268%
2016-11-01	22.6700	22.6700	22.6500	22.6600	-0.132%	134,279	-0.180%
2016-10-31	22.6700	22.6900	22.6700	22.6900	+0.088%	69,298	-0.312%
2016-10-28	22.6700	22.6800	22.6700	22.6701	+0.000%	87,120	-0.224%
2016-10-27	22.6900	22.6900	22.6700	22.6700	-0.044%	228,560	-0.224%
2016-10-26	22.6600	22.6800	22.6600	22.6800	+0.044%	84,743	-0.268%
2016-10-25	22.6500	22.6700	22.6500	22.6700	+0.044%	89,671	-0.224%
2016-10-24	22.6800	22.6900	22.6500	22.6600	-0.088%	98,945	-0.180%
2016-10-21	22.6700	22.6873	22.6600	22.6800	+0.044%	61,598	-0.268%
2016-10-20	22.6800	22.7000	22.6700	22.6700	-0.085%	215,901	-0.224%
2016-10-19	22.6800	22.7000	22.6600	22.6893	+0.041%	50,875	-0.309%
2016-10-18	22.6700	22.6900	22.6600	22.6800	+0.044%	203,363	-0.268%
2016-10-17	22.6700	22.6700	22.6530	22.6700	0.000%	78,721	-0.224%
2016-10-14	22.6600	22.6700	22.6500	22.6700	+0.044%	54,134	-0.224%
2016-10-13	22.6600	22.6900	22.6600	22.6600	-0.041%	107,515	-0.180%
2016-10-12	22.6800	22.6800	22.6500	22.6693	+0.041%	75,649	-0.221%
2016-10-11	22.6500	22.6800	22.6500	22.6600	-0.057%	75,021	-0.180%
2016-10-10	22.6500	22.6900	22.6300	22.6729	+0.145%	110,313	-0.236%
2016-10-07	22.6500	22.6500	22.6300	22.6400	0.000%	66,358	-0.091%
2016-10-06	22.6500	22.6500	22.6200	22.6400	-0.044%	86,173	-0.091%
2016-10-05	22.6300	22.6500	22.6101	22.6500	+0.120%	116,697	-0.136%
2016-10-04	22.6600	22.6600	22.6200	22.6228	-0.054%	181,097	-0.015%
2016-10-03	22.6400	22.6600	22.6300	22.6350	-0.198%	77,117	-0.069%
2016-09-30	22.6900	22.6900	22.6600	22.6800	+0.088%	59,489	-0.268%
2016-09-29	22.6600	22.6800	22.6400	22.6600	-0.013%	143,334	-0.180%
2016-09-28	22.6600	22.6800	22.6500	22.6629	+0.013%	196,706	-0.192%
2016-09-27	22.6895	22.7000	22.6600	22.6600	-0.088%	112,803	-0.180%
2016-09-26	22.7000	22.7099	22.6700	22.6800	-0.025%	68,845	-0.268%
2016-09-23	22.6700	22.7000	22.6600	22.6857	+0.025%	119,371	-0.293%
2016-09-22	22.6900	22.7100	22.6700	22.6800	-0.088%	139,477	-0.268%
2016-09-21	22.6800	22.7100	22.6401	22.7000	+0.177%	174,075	-0.356%
2016-09-20	22.6600	22.6800	22.6400	22.6600	-0.088%	163,150	-0.180%
2016-09-19	22.6600	22.6800	22.6500	22.6799	-0.000%	70,514	-0.267%
2016-09-16	22.6600	22.6800	22.6500	22.6800	+0.046%	59,514	-0.268%
2016-09-15	22.6500	22.6900	22.6500	22.6696	+0.087%	84,158	-0.222%
2016-09-14	22.6400	22.6800	22.6300	22.6500	-0.088%	79,966	-0.136%
2016-09-13	22.6700	22.6900	22.6301	22.6700	0.000%	108,258	-0.224%
2016-09-12	22.6400	22.6700	22.6400	22.6700	+0.133%	76,953	-0.224%
2016-09-09	22.6700	22.6799	22.6300	22.6400	-0.132%	109,018	-0.091%
2016-09-08	22.6800	22.6800	22.6400	22.6700	-0.031%	299,676	-0.224%
2016-09-07	22.6700	22.6900	22.6600	22.6770	-0.056%	79,068	-0.254%
2016-09-06	22.6600	22.6900	22.6400	22.6898	+0.176%	117,248	-0.311%
2016-09-02	22.6500	22.6700	22.6400	22.6500	0.000%	201,632	-0.136%
2016-09-01	22.6700	22.6700	22.6300	22.6500	-0.176%	158,208	-0.136%
2016-08-31	22.6700	22.6970	22.6700	22.6900	0.000%	89,629	-0.312%
2016-08-30	22.6700	22.6900	22.6700	22.6900	+0.022%	133,608	-0.312%
2016-08-29	22.6800	22.7000	22.6700	22.6850	+0.022%	122,756	-0.290%
2016-08-26	22.6800	22.7000	22.6800	22.6800	-0.088%	249,874	-0.268%
2016-08-25	22.6800	22.7000	22.6700	22.7000	+0.044%	85,604	-0.356%
2016-08-24	22.6900	22.7000	22.6700	22.6900	0.000%	77,335	-0.312%
2016-08-23	22.6900	22.7100	22.6800	22.6900	-0.088%	95,426	-0.312%
2016-08-22	22.6900	22.7100	22.6800	22.7100	+0.088%	96,989	-0.399%
2016-08-19	22.7200	22.7300	22.6900	22.6900	-0.132%	106,362	-0.312%
2016-08-18	22.6900	22.7200	22.6800	22.7200	+0.088%	70,650	-0.443%
2016-08-17	22.6900	22.7100	22.6700	22.7000	+0.044%	99,269	-0.356%
2016-08-16	22.6800	22.7100	22.6700	22.6900	-0.075%	87,745	-0.312%
2016-08-15	22.6900	22.7100	22.6801	22.7070	-0.013%	74,838	-0.386%
2016-08-12	22.6800	22.7100	22.6800	22.7100	+0.176%	40,344	-0.399%
2016-08-11	22.6800	22.7300	22.6700	22.6700	-0.088%	96,846	-0.224%
2016-08-10	22.6800	22.7016	22.6700	22.6900	-0.044%	139,826	-0.312%
2016-08-09	22.7000	22.7200	22.6600	22.7000	-0.094%	360,146	-0.356%
2016-08-08	22.7300	22.7300	22.6800	22.7213	-0.038%	110,240	-0.449%
2016-08-05	22.6900	22.7300	22.6600	22.7300	+0.132%	167,379	-0.487%
2016-08-04	22.7300	22.7400	22.6900	22.7000	-0.132%	137,184	-0.356%
2016-08-03	22.7200	22.7400	22.7100	22.7300	0.000%	160,193	-0.487%
2016-08-02	22.7200	22.7600	22.7100	22.7300	0.000%	144,542	-0.487%
2016-08-01	22.7400	22.7499	22.7200	22.7300	-0.132%	102,112	-0.487%
2016-07-29	22.7300	22.7600	22.7200	22.7600	+0.110%	77,683	-0.618%
2016-07-28	22.7400	22.7600	22.7200	22.7350	-0.066%	78,759	-0.509%
2016-07-27	22.7100	22.7600	22.7000	22.7500	+0.176%	112,011	-0.575%
2016-07-26	22.6900	22.7300	22.6900	22.7100	+0.088%	113,777	-0.399%
2016-07-25	22.7100	22.7300	22.6500	22.6900	-0.176%	222,767	-0.312%
2016-07-22	22.7300	22.7400	22.7100	22.7300	+0.015%	173,821	-0.487%
2016-07-21	22.7100	22.7300	22.7100	22.7267	-0.058%	97,848	-0.473%
2016-07-20	22.7000	22.7400	22.7000	22.7400	+0.176%	126,782	-0.531%
2016-07-19	22.6900	22.7500	22.6900	22.7000	-0.013%	222,589	-0.356%
2016-07-18	22.6900	22.7200	22.6900	22.7030	+0.101%	117,110	-0.369%
2016-07-15	22.6800	22.7100	22.6800	22.6800	-0.176%	119,808	-0.268%
2016-07-14	22.6800	22.7300	22.6700	22.7200	+0.088%	137,878	-0.443%
2016-07-13	22.7100	22.7300	22.7000	22.7000	-0.044%	189,934	-0.356%

.dark-mode .FXKbnb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXKbnb{ color: #333333; background-color: white; border: 2px solid #333333; }BSCHGuggenheim BulletShares 2017 Corporate Bond ETFstock NYSE

BSCH
Guggenheim BulletShares 2017 Corporate Bond ETF
stock NYSE