Dark

EEB
Guggenheim BRIC ETF
stock NYSE

Inactive

Feb 14, 2020

39.20USD+0.256%(+0.10)2,437

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
2020-02-14	39.1900	39.2100	39.1900	39.2000	+0.256%	2,437	0.000%
2020-02-13	39.0300	39.2392	38.3508	39.1000	-0.544%	13,231	+0.256%
2020-02-12	39.1900	39.3599	39.1900	39.3138	+1.090%	11,457	-0.289%
2020-02-11	38.8800	39.1900	38.8600	38.8900	+1.578%	8,017	+0.797%
2020-02-10	38.1000	38.3500	38.0900	38.2858	-0.160%	119,493	+2.388%
2020-02-07	38.4100	38.4353	38.2700	38.3472	-1.446%	5,986	+2.224%
2020-02-06	38.9300	39.0649	38.8600	38.9100	+0.096%	5,351	+0.745%
2020-02-05	39.0700	39.1000	38.8100	38.8727	+0.239%	8,245	+0.842%
2020-02-04	38.7800	39.0020	38.7600	38.7800	+2.053%	6,078	+1.083%
2020-02-03	37.5900	38.1501	37.5900	38.0000	+1.498%	8,753	+3.158%
2020-01-31	37.6900	37.6900	37.3600	37.4390	-2.007%	7,471	+4.704%
2020-01-30	37.9600	38.2058	37.6500	38.2058	-1.202%	3,611	+2.602%
2020-01-29	38.9400	38.9400	38.6705	38.6705	-0.368%	2,356	+1.369%
2020-01-28	38.6700	38.8171	38.4200	38.8133	+1.605%	7,383	+0.996%
2020-01-27	37.8100	38.3771	37.6600	38.2000	-2.898%	7,949	+2.618%
2020-01-24	39.9700	39.9700	39.1900	39.3400	-1.453%	7,795	-0.356%
2020-01-23	39.7000	39.9400	39.6100	39.9200	-0.681%	10,241	-1.804%
2020-01-22	40.4700	40.5900	40.1910	40.1937	-0.260%	6,582	-2.472%
2020-01-21	40.3700	40.4439	40.2300	40.2983	-1.896%	7,223	-2.725%
2020-01-17	41.0600	41.0771	40.9000	41.0771	+0.857%	17,446	-4.570%
2020-01-16	40.8100	40.8100	40.6200	40.7280	+0.240%	4,573	-3.752%
2020-01-15	40.7300	40.7507	40.6300	40.6306	-0.509%	3,943	-3.521%
2020-01-14	40.9800	40.9800	40.6859	40.8386	-0.898%	35,074	-4.012%
2020-01-13	40.8700	41.2085	40.8700	41.2085	+1.654%	2,287	-4.874%
2020-01-10	40.8700	40.8887	40.5100	40.5380	+0.023%	31,015	-3.301%
2020-01-09	40.5500	40.6250	40.4800	40.5286	+0.717%	10,326	-3.278%
2020-01-08	40.1000	40.5000	40.0900	40.2400	+0.277%	48,684	-2.584%
2020-01-07	40.0300	40.2101	40.0300	40.1289	-0.077%	5,615	-2.315%
2020-01-06	39.7800	40.1800	39.7800	40.1600	-0.001%	5,797	-2.390%
2020-01-03	40.0200	40.3600	40.0200	40.1604	-1.326%	5,912	-2.391%
2020-01-02	39.8100	40.7059	39.8100	40.7000	+3.087%	22,943	-3.686%
2019-12-31	39.4500	39.4814	39.3757	39.4814	+0.158%	4,228	-0.713%
2019-12-30	39.7300	39.7300	39.4191	39.4191	-0.422%	4,341	-0.556%
2019-12-27	39.6300	39.7000	39.5800	39.5863	+0.117%	6,952	-0.976%
2019-12-26	39.2900	39.5400	39.2900	39.5400	+0.761%	4,655	-0.860%
2019-12-24	39.2600	39.2999	39.2333	39.2413	+0.029%	1,725	-0.105%
2019-12-23	39.0700	39.2682	39.0700	39.2300	-1.605%	5,128	-0.076%
2019-12-20	39.7500	39.9820	39.7300	39.8700	+0.378%	9,482	-1.680%
2019-12-19	39.6200	39.7699	39.6200	39.7200	+0.141%	5,398	-1.309%
2019-12-18	39.5000	39.6900	39.5000	39.6639	+0.644%	4,451	-1.170%
2019-12-17	39.2800	39.4100	39.2800	39.4100	+0.408%	5,010	-0.533%
2019-12-16	39.1600	39.3799	39.1600	39.2497	+0.841%	2,702	-0.127%
2019-12-13	38.9800	39.2500	38.8600	38.9225	+0.471%	6,426	+0.713%
2019-12-12	38.3000	38.9150	38.3000	38.7400	+0.955%	8,678	+1.187%
2019-12-11	38.2000	38.4100	38.2000	38.3736	+1.048%	1,695	+2.154%
2019-12-10	37.9500	37.9758	37.9500	37.9758	+0.027%	848	+3.224%
2019-12-09	38.0800	38.0800	37.9655	37.9655	-0.135%	4,641	+3.252%
2019-12-06	37.9800	38.0314	37.9500	38.0169	+0.911%	1,333	+3.112%
2019-12-05	37.5364	37.7200	37.5364	37.6737	+0.952%	2,924	+4.051%
2019-12-04	37.4000	37.4200	37.3183	37.3183	+0.646%	758	+5.042%
2019-12-03	36.8600	37.0788	36.8600	37.0788	-0.712%	3,344	+5.721%
2019-12-02	37.4300	37.4300	37.2100	37.3447	-0.015%	3,584	+4.968%
2019-11-29	37.4409	37.4409	37.3341	37.3502	-0.909%	1,393	+4.953%
2019-11-27	37.4900	37.6930	37.4050	37.6930	+0.443%	14,219	+3.998%
2019-11-26	37.2100	37.5266	37.2100	37.5266	-0.271%	83,478	+4.459%
2019-11-25	37.5200	37.6650	37.5200	37.6284	+0.851%	1,725	+4.177%
2019-11-22	37.1500	37.3108	37.1500	37.3108	+0.672%	3,219	+5.063%
2019-11-21	36.9200	37.0618	36.8900	37.0618	+0.928%	1,788	+5.769%
2019-11-20	36.8300	36.8300	36.5900	36.7211	-1.022%	2,399	+6.751%
2019-11-19	37.2546	37.2546	37.0200	37.1001	+0.033%	1,449	+5.660%
2019-11-18	37.3600	37.3600	37.0878	37.0878	-0.941%	621	+5.695%
2019-11-15	37.4086	37.4874	37.4086	37.4400	+1.005%	3,479	+4.701%
2019-11-14	37.0600	37.0674	36.9300	37.0674	-0.358%	1,265	+5.753%
2019-11-13	37.3098	37.3098	37.0936	37.2006	-1.090%	9,239	+5.375%
2019-11-12	37.7300	37.7300	37.5400	37.6107	-0.915%	6,903	+4.226%
2019-11-11	37.8400	37.9700	37.6400	37.9581	-0.583%	2,318	+3.272%
2019-11-08	38.1800	38.3700	38.1301	38.1806	-1.062%	5,095	+2.670%
2019-11-07	38.5400	38.7300	38.5400	38.5905	+1.288%	3,881	+1.579%
2019-11-06	38.1600	38.1900	38.0200	38.0998	-0.388%	1,636	+2.888%
2019-11-05	38.2600	38.3120	38.1750	38.2483	+0.096%	3,259	+2.488%
2019-11-04	38.1800	38.3900	38.0700	38.2115	+1.012%	18,805	+2.587%
2019-11-01	37.8500	37.9600	37.6200	37.8286	+2.028%	163,785	+3.625%
2019-10-31	37.3300	37.3300	36.9354	37.0768	-0.960%	2,144	+5.726%
2019-10-30	37.1300	37.4361	37.0800	37.4361	+0.573%	5,319	+4.712%
2019-10-29	37.2600	37.2600	37.1400	37.2229	-0.380%	1,381	+5.312%
2019-10-28	37.2800	37.4500	37.2800	37.3648	+0.678%	4,208	+4.912%
2019-10-25	36.8899	37.1500	36.8800	37.1130	+1.142%	5,643	+5.623%
2019-10-24	36.6300	36.7200	36.5500	36.6938	+1.038%	7,980	+6.830%
2019-10-23	36.2400	36.3169	36.2100	36.3169	+0.647%	2,316	+7.939%
2019-10-22	36.1300	36.2105	36.0700	36.0835	+0.394%	6,752	+8.637%
2019-10-21	35.7000	35.9420	35.7000	35.9420	+0.964%	3,871	+9.065%
2019-10-18	35.9500	35.9500	35.5500	35.5989	-0.841%	5,346	+10.116%
2019-10-17	36.0700	36.0805	35.8600	35.9008	-0.072%	4,358	+9.190%
2019-10-16	35.6300	35.9267	35.6100	35.9267	+0.631%	4,138	+9.111%
2019-10-15	35.4700	35.7790	35.4700	35.7014	+0.954%	5,441	+9.800%
2019-10-14	35.2200	35.4500	35.2200	35.3639	-0.657%	1,883	+10.848%
2019-10-11	35.7200	35.7200	35.5200	35.5977	+2.159%	6,148	+10.119%
2019-10-10	34.7500	34.8509	34.6600	34.8453	+0.821%	3,427	+12.497%
2019-10-09	34.5200	34.6834	34.5200	34.5615	+1.051%	2,845	+13.421%
2019-10-08	34.4800	34.4800	34.2019	34.2019	-1.640%	7,056	+14.614%
2019-10-07	34.8600	34.9330	34.7307	34.7721	-0.793%	7,244	+12.734%
2019-10-04	34.8400	35.0502	34.8400	35.0502	+0.517%	1,727	+11.840%
2019-10-03	34.5500	34.9400	34.3500	34.8700	+1.097%	21,809	+12.418%
2019-10-02	34.5200	34.5200	34.4500	34.4916	-0.772%	4,672	+13.651%
2019-10-01	35.0135	35.0135	34.6800	34.7600	-0.796%	3,186	+12.773%
2019-09-30	35.1800	35.1800	35.0389	35.0389	+0.266%	2,120	+11.876%
2019-09-27	35.6900	35.8100	34.9458	34.9458	-2.116%	7,330	+12.174%
2019-09-26	35.7700	35.7700	35.5656	35.7014	+0.032%	2,124	+9.800%
2019-09-25	35.2300	35.7000	35.0900	35.6900	+1.078%	4,627	+9.835%
2019-09-24	35.6900	35.6900	35.2500	35.3092	-1.828%	3,682	+11.019%
2019-09-23	36.0000	36.0200	35.8800	35.9666	-0.340%	2,735	+8.990%
2019-09-20	36.2500	36.2500	35.9400	36.0894	+0.106%	5,699	+8.619%
2019-09-19	36.4000	36.4000	36.0500	36.0513	-0.602%	4,101	+8.734%
2019-09-18	36.3200	36.3200	36.0900	36.2697	-0.404%	5,906	+8.079%
2019-09-17	36.1700	36.4167	36.1700	36.4167	-0.099%	2,398	+7.643%
2019-09-16	36.2800	36.5400	36.2800	36.4528	-0.035%	1,985	+7.536%
2019-09-13	36.6500	36.6500	36.4656	36.4656	+0.010%	3,025	+7.499%
2019-09-12	36.3300	36.5100	36.3300	36.4619	+0.618%	4,348	+7.509%
2019-09-11	36.1500	36.3600	36.1100	36.2381	+0.998%	5,084	+8.173%
2019-09-10	35.7200	35.8800	35.6100	35.8800	-0.197%	5,719	+9.253%
2019-09-09	35.9100	36.0000	35.8500	35.9509	+0.703%	1,804	+9.038%
2019-09-06	35.7900	35.8600	35.7000	35.7000	+0.317%	36,469	+9.804%
2019-09-05	35.4700	35.6300	35.4700	35.5873	+1.277%	3,456	+10.152%
2019-09-04	35.1300	35.1450	35.1143	35.1386	+1.839%	1,594	+11.558%
2019-09-03	34.4800	34.5900	34.4500	34.5040	-1.105%	1,853	+13.610%
2019-08-30	34.9600	34.9800	34.7900	34.8897	+0.705%	2,037	+12.354%
2019-08-29	34.5300	34.6700	34.5100	34.6453	+1.718%	5,134	+13.147%
2019-08-28	34.0100	34.1100	33.9800	34.0600	+0.591%	2,449	+15.091%
2019-08-27	34.1100	34.1100	33.8400	33.8600	-0.030%	7,580	+15.771%
2019-08-26	34.1000	34.1000	33.8300	33.8700	+0.118%	4,240	+15.737%
2019-08-23	34.4300	34.5600	33.7910	33.8300	-2.254%	3,103	+15.873%
2019-08-22	34.9500	34.9500	34.6100	34.6100	-1.391%	2,242	+13.262%
2019-08-21	35.0700	35.1060	34.9960	35.0982	+0.739%	3,357	+11.687%
2019-08-20	35.0005	35.0005	34.8404	34.8408	+0.401%	1,952	+12.512%
2019-08-19	34.7700	34.8187	34.7018	34.7018	+0.559%	1,116	+12.962%
2019-08-16	34.4901	34.5309	34.4500	34.5088	+1.093%	1,240	+13.594%
2019-08-15	34.2200	34.2200	33.9700	34.1358	+0.688%	3,081	+14.835%
2019-08-14	34.1300	34.1300	33.9024	33.9024	-2.992%	4,716	+15.626%
2019-08-13	34.2500	35.1100	34.2500	34.9481	+1.862%	1,769	+12.166%
2019-08-12	34.1600	34.3900	34.1600	34.3094	-1.419%	3,184	+14.254%
2019-08-09	35.0000	35.0100	34.7200	34.8032	-0.909%	3,955	+12.633%
2019-08-08	35.0000	35.1224	34.9950	35.1224	+1.698%	1,113	+11.610%
2019-08-07	33.9700	34.5359	33.9100	34.5359	+0.395%	2,774	+13.505%
2019-08-06	34.4100	34.4449	34.2350	34.4000	+1.505%	1,750	+13.953%
2019-08-05	34.2200	34.3100	33.8000	33.8900	-3.858%	12,176	+15.668%
2019-08-02	35.4700	35.5500	35.1537	35.2500	-1.050%	3,968	+11.206%
2019-08-01	36.5500	36.7748	35.5900	35.6242	-2.591%	23,514	+10.038%
2019-07-31	37.0100	37.0100	36.5718	36.5718	-0.777%	18,347	+7.186%
2019-07-30	36.9500	36.9700	36.8581	36.8581	-0.964%	11,939	+6.354%
2019-07-29	37.0300	37.2500	37.0300	37.2169	-0.092%	3,016	+5.328%
2019-07-26	37.4100	37.4100	37.2493	37.2513	+0.197%	1,476	+5.231%
2019-07-25	37.5500	37.5500	37.1500	37.1781	-0.879%	2,231	+5.438%
2019-07-24	37.5800	37.5927	37.5078	37.5078	-0.219%	2,015	+4.512%
2019-07-23	37.4600	37.5900	37.4334	37.5900	+0.711%	2,201	+4.283%
2019-07-22	37.4300	37.4300	37.3245	37.3245	-0.095%	832	+5.025%
2019-07-19	37.6600	37.6600	37.3600	37.3600	-0.709%	7,471	+4.925%
2019-07-18	37.5000	37.6268	37.4400	37.6268	+0.258%	4,251	+4.181%
2019-07-17	37.6700	37.7000	37.5298	37.5298	-0.193%	4,450	+4.450%
2019-07-16	37.7100	37.8100	37.5877	37.6022	-0.339%	1,986	+4.249%
2019-07-15	37.8500	37.8500	37.7300	37.7300	+0.010%	2,443	+3.896%
2019-07-12	37.7700	37.8300	37.7107	37.7262	+0.054%	2,807	+3.907%
2019-07-11	37.7300	37.7300	37.6100	37.7058	-0.219%	4,058	+3.963%
2019-07-10	38.0000	38.0000	37.7887	37.7887	+0.702%	1,639	+3.735%
2019-07-09	37.3500	37.5253	37.3300	37.5253	+0.102%	2,550	+4.463%
2019-07-08	37.5300	37.5500	37.4871	37.4871	-0.635%	1,425	+4.569%
2019-07-05	37.5600	37.7500	37.5300	37.7268	+0.089%	2,568	+3.905%
2019-07-03	37.5700	37.6934	37.5503	37.6934	+0.263%	1,024	+3.997%
2019-07-02	37.6500	37.6501	37.5300	37.5946	-0.470%	1,522	+4.270%
2019-07-01	38.0200	38.0800	37.7700	37.7722	+1.702%	5,150	+3.780%
2019-06-28	37.2100	37.2209	37.1400	37.1400	-0.242%	960	+5.547%
2019-06-27	37.0800	37.2500	37.0384	37.2300	+0.405%	13,409	+5.291%
2019-06-26	37.0400	37.1700	37.0400	37.0800	+1.365%	2,884	+5.717%
2019-06-25	36.9800	36.9800	36.5805	36.5805	-1.453%	2,807	+7.161%
2019-06-24	37.0800	37.1600	37.0800	37.1200	+0.027%	13,589	+5.603%
2019-06-21	37.1600	37.2400	37.0401	37.1100	-0.697%	3,864	+5.632%
2019-06-20	37.3400	37.5400	37.3136	37.3705	+1.884%	3,299	+4.896%
2019-06-19	36.4650	36.6902	36.4650	36.6796	+0.418%	4,481	+6.871%
2019-06-18	36.1400	36.6400	36.1400	36.5268	+2.088%	5,800	+7.318%
2019-06-17	35.9000	35.9300	35.7798	35.7798	-0.112%	1,336	+9.559%
2019-06-14	35.9900	35.9900	35.7700	35.8200	-1.159%	20,332	+9.436%
2019-06-13	36.2300	36.2900	36.1400	36.2400	+0.639%	4,304	+8.168%
2019-06-12	36.2200	36.2800	36.0050	36.0100	-1.241%	5,986	+8.859%
2019-06-11	36.4200	36.4700	36.3489	36.4625	+1.385%	2,820	+7.508%
2019-06-10	35.8900	35.9644	35.8801	35.9644	+0.774%	1,065	+8.997%
2019-06-07	35.6800	35.7703	35.6800	35.6883	+0.961%	3,168	+9.840%
2019-06-06	35.2500	35.3900	35.2300	35.3485	+0.204%	3,036	+10.896%
2019-06-05	35.5400	35.5400	35.1800	35.2764	-1.149%	3,107	+11.122%
2019-06-04	35.3800	35.7289	35.3500	35.6864	+1.152%	17,672	+9.846%
2019-06-03	35.4200	35.4700	35.2000	35.2800	+1.089%	19,936	+11.111%
2019-05-31	34.8800	35.0190	34.8800	34.9000	-0.458%	2,984	+12.321%
2019-05-30	35.0400	35.2102	35.0400	35.0606	+0.403%	3,947	+11.806%
2019-05-29	34.7900	34.9200	34.7009	34.9200	+0.198%	3,687	+12.257%
2019-05-28	34.9403	35.0100	34.8509	34.8509	+0.214%	3,683	+12.479%
2019-05-24	34.9600	34.9600	34.7500	34.7764	+0.642%	5,011	+12.720%
2019-05-23	34.4200	34.6710	34.3608	34.5547	-1.481%	4,521	+13.443%
2019-05-22	35.1500	35.1500	35.0741	35.0741	-0.131%	840	+11.763%
2019-05-21	34.8600	35.1800	34.8600	35.1200	+1.709%	131,667	+11.617%
2019-05-20	34.7100	34.7100	34.4700	34.5300	-0.029%	5,154	+13.524%
2019-05-17	34.8400	34.8400	34.4400	34.5400	-1.707%	3,085	+13.492%
2019-05-16	35.3400	35.3500	35.1400	35.1400	-0.113%	6,708	+11.554%
2019-05-15	34.9200	35.2200	34.8900	35.1797	+0.060%	4,329	+11.428%
2019-05-14	34.9300	35.2127	34.9000	35.1587	+2.015%	7,844	+11.494%
2019-05-13	34.6301	34.7500	34.4400	34.4642	-3.155%	3,349	+13.741%
2019-05-10	35.6100	35.7100	35.1900	35.5870	+0.273%	3,940	+10.153%
2019-05-09	35.3500	35.5500	35.0400	35.4900	-1.291%	11,618	+10.454%
2019-05-08	36.0000	36.1301	35.9300	35.9543	-0.210%	2,332	+9.027%
2019-05-07	36.0900	36.0900	35.8500	36.0300	-2.248%	4,390	+8.798%
2019-05-06	36.5300	36.8715	36.3100	36.8587	-1.789%	8,079	+6.352%
2019-05-03	37.3500	37.5500	37.3500	37.5301	+1.449%	9,959	+4.449%
2019-05-02	37.0500	37.1400	36.9650	36.9941	+0.092%	72,801	+5.963%
2019-05-01	37.2000	37.4300	36.9600	36.9600	-0.663%	4,133	+6.061%
2019-04-30	37.2200	37.2500	37.0099	37.2066	+0.018%	4,684	+5.358%
2019-04-29	37.1600	37.2600	37.1500	37.2000	+0.432%	2,627	+5.376%
2019-04-26	37.0400	37.0676	36.9100	37.0400	+0.271%	12,013	+5.832%
2019-04-25	36.6800	36.9800	36.6505	36.9400	+0.194%	17,239	+6.118%
2019-04-24	37.0400	37.0400	36.8686	36.8686	-1.264%	8,329	+6.324%
2019-04-23	37.1300	37.3700	37.1300	37.3406	+0.358%	3,840	+4.980%
2019-04-22	36.9600	37.2300	36.9600	37.2075	+0.013%	2,981	+5.355%
2019-04-18	37.0400	37.2028	36.9200	37.2028	+0.272%	2,779	+5.368%
2019-04-17	37.3500	37.3500	36.9900	37.1020	+0.033%	3,773	+5.655%
2019-04-16	36.9900	37.1602	36.9900	37.0898	+0.645%	4,513	+5.689%
2019-04-15	37.2350	37.2350	36.7983	36.8520	-0.829%	5,689	+6.371%
2019-04-12	37.4000	37.4000	37.1303	37.1600	-0.120%	2,752	+5.490%
2019-04-11	37.4500	37.4583	37.1338	37.2046	-1.270%	3,832	+5.363%
2019-04-10	37.7700	37.7700	37.5600	37.6830	-0.072%	11,673	+4.026%
2019-04-09	37.7500	37.7800	37.7060	37.7100	-0.291%	7,439	+3.951%
2019-04-08	37.5700	37.8600	37.5600	37.8200	+0.183%	5,670	+3.649%
2019-04-05	37.4601	37.7710	37.4601	37.7509	+1.046%	4,220	+3.839%
2019-04-04	37.2900	37.4200	37.1800	37.3600	+0.376%	91,391	+4.925%
2019-04-03	37.4102	37.5400	37.2100	37.2200	-0.241%	5,386	+5.320%
2019-04-02	37.3600	37.3742	37.2000	37.3098	-0.114%	7,227	+5.066%
2019-04-01	37.2303	37.3800	37.2303	37.3524	+1.589%	3,330	+4.946%
2019-03-29	36.6899	36.8200	36.6645	36.7683	+1.082%	3,294	+6.614%
2019-03-28	36.2000	36.3801	36.2000	36.3747	+0.959%	2,684	+7.767%
2019-03-27	36.2800	36.2800	36.0270	36.0293	-1.390%	3,973	+8.800%
2019-03-26	36.6400	36.6400	36.4501	36.5371	+0.631%	4,662	+7.288%
2019-03-25	36.0485	36.3337	36.0032	36.3080	+0.520%	4,154	+7.965%
2019-03-22	36.6300	36.6300	36.0800	36.1200	-3.355%	68,017	+8.527%
2019-03-21	37.4100	37.4100	37.1100	37.3740	-0.479%	3,618	+4.886%
2019-03-20	37.5300	37.7753	37.4310	37.5539	-0.126%	7,643	+4.383%
2019-03-19	37.6500	37.7700	37.5800	37.6013	+0.191%	5,552	+4.252%
2019-03-18	37.3600	37.5296	37.3600	37.5296	+1.294%	8,229	+4.451%
2019-03-15	36.7900	37.1300	36.7900	37.0500	+1.147%	84,362	+5.803%
2019-03-14	36.6100	36.6300	36.5700	36.6300	-0.408%	1,487	+7.016%
2019-03-13	36.6100	36.8200	36.6100	36.7800	+0.423%	2,385	+6.580%
2019-03-12	36.6900	36.6900	36.5951	36.6251	+0.495%	5,195	+7.030%
2019-03-11	36.2300	36.4856	36.2300	36.4447	+2.691%	83,253	+7.560%
2019-03-08	35.2000	35.4896	35.2000	35.4896	-0.421%	2,245	+10.455%
2019-03-07	36.1700	36.1700	35.5962	35.6395	-1.760%	2,676	+9.990%
2019-03-06	36.5397	36.5397	36.2780	36.2780	-0.801%	898	+8.054%
2019-03-05	36.3700	36.7000	36.3700	36.5711	+1.233%	1,320	+7.188%
2019-03-04	36.2000	36.2300	35.8810	36.1256	+0.135%	4,870	+8.510%
2019-03-01	36.2749	36.2749	36.0770	36.0770	-0.140%	3,380	+8.656%
2019-02-28	36.1500	36.1500	36.1276	36.1276	-0.738%	1,189	+8.504%
2019-02-27	36.3500	36.4190	36.3500	36.3963	-0.162%	1,802	+7.703%
2019-02-26	36.2600	36.4800	36.2600	36.4555	-0.271%	2,565	+7.528%
2019-02-25	36.6800	36.6800	36.4932	36.5545	+0.924%	5,328	+7.237%
2019-02-22	35.9500	36.2200	35.9500	36.2200	+1.643%	1,927	+8.227%
2019-02-21	35.6000	35.6345	35.5300	35.6345	-0.459%	2,053	+10.006%
2019-02-20	35.8100	36.0900	35.7988	35.7988	+0.564%	4,575	+9.501%
2019-02-19	35.1800	35.6200	35.1800	35.5979	+0.502%	2,144	+10.119%
2019-02-15	35.5600	35.5600	35.3800	35.4200	-0.286%	2,244	+10.672%
2019-02-14	35.0400	35.5216	35.0400	35.5216	+0.350%	2,164	+10.355%
2019-02-13	35.6200	35.6800	35.3800	35.3976	-0.727%	3,547	+10.742%
2019-02-12	35.6800	35.7300	35.5501	35.6570	+1.466%	5,160	+9.936%
2019-02-11	35.3600	35.3600	35.1417	35.1417	-0.417%	2,700	+11.548%
2019-02-08	35.1600	35.3000	35.0537	35.2890	-0.073%	5,610	+11.083%
2019-02-07	35.6000	35.6000	35.1999	35.3147	-1.410%	5,790	+11.002%
2019-02-06	36.0300	36.1000	35.8199	35.8199	-1.165%	3,724	+9.436%
2019-02-05	36.1257	36.2700	36.1257	36.2422	+0.880%	5,027	+8.161%
2019-02-04	35.6900	35.9500	35.6900	35.9262	+0.097%	1,269	+9.113%
2019-02-01	35.7600	35.8913	35.7600	35.8913	-0.307%	1,330	+9.219%
2019-01-31	35.7600	36.0400	35.7600	36.0017	+1.528%	4,927	+8.884%
2019-01-30	35.1400	35.5100	35.0524	35.4600	+2.208%	22,496	+10.547%
2019-01-29	34.7350	34.7700	34.6939	34.6939	-0.046%	2,714	+12.988%
2019-01-28	34.6000	34.7500	34.5947	34.7100	-1.262%	4,396	+12.936%
2019-01-25	35.2750	35.2750	35.1400	35.1535	+0.727%	2,125	+11.511%
2019-01-24	34.7600	34.9120	34.7600	34.8998	+0.672%	4,381	+12.322%
2019-01-23	34.6900	34.7020	34.5832	34.6668	+1.069%	3,176	+13.076%
2019-01-22	34.6700	34.6900	34.2000	34.3000	-2.050%	7,725	+14.286%
2019-01-18	34.9300	35.1000	34.9100	35.0180	+0.974%	2,680	+11.942%
2019-01-17	34.2600	34.6801	34.2600	34.6801	+0.580%	1,556	+13.033%
2019-01-16	34.2400	34.5600	34.2400	34.4800	+0.819%	2,084	+13.689%
2019-01-15	34.1400	34.4099	34.1400	34.2000	+0.817%	10,076	+14.620%
2019-01-14	33.8000	34.0833	33.8000	33.9229	-1.047%	5,890	+15.556%
2019-01-11	34.1100	34.2818	34.1100	34.2818	-0.257%	2,227	+14.346%
2019-01-10	34.0200	34.3700	34.0200	34.3700	+0.061%	5,973	+14.053%
2019-01-09	34.0700	34.4550	34.0700	34.3490	+1.869%	17,334	+14.123%
2019-01-08	33.5600	33.7188	33.4100	33.7188	+0.943%	3,700	+16.256%
2019-01-07	33.2800	33.5293	33.1900	33.4037	+0.644%	8,413	+17.352%
2019-01-04	32.7000	33.2235	32.7000	33.1900	+3.719%	9,619	+18.108%
2019-01-03	32.3300	32.3300	31.9200	32.0000	-1.720%	8,011	+22.500%
2019-01-02	31.7600	32.5700	31.7600	32.5600	+1.465%	8,956	+20.393%
2018-12-31	32.3900	32.3900	31.9775	32.0900	-0.093%	10,333	+22.156%
2018-12-28	31.9500	32.2600	31.9500	32.1200	+0.816%	8,363	+22.042%
2018-12-27	31.4500	31.8600	31.3100	31.8600	-0.100%	41,666	+23.038%
2018-12-26	31.2300	31.8919	30.9500	31.8919	+2.087%	17,332	+22.915%
2018-12-24	31.2200	31.4499	31.2000	31.2400	-3.369%	16,502	+25.480%
2018-12-21	32.7500	32.9150	32.3250	32.3292	-1.760%	11,627	+21.253%
2018-12-20	33.1300	33.2600	32.7300	32.9085	-0.100%	13,937	+19.118%
2018-12-19	33.4600	33.7800	32.7800	32.9416	-1.284%	27,720	+18.998%
2018-12-18	33.6501	33.6501	33.3000	33.3700	-0.150%	23,944	+17.471%
2018-12-17	33.8800	33.9493	33.3419	33.4200	-1.329%	23,889	+17.295%
2018-12-14	33.9600	34.0900	33.8700	33.8700	-1.553%	6,177	+15.737%
2018-12-13	34.4300	34.4300	34.3100	34.4043	+0.730%	1,907	+13.939%
2018-12-12	34.2739	34.4500	34.1500	34.1548	+1.497%	11,558	+14.772%
2018-12-11	33.9900	33.9900	33.5700	33.6510	+0.481%	3,519	+16.490%
2018-12-10	33.5800	33.6422	33.2100	33.4900	-1.890%	11,780	+17.050%
2018-12-07	34.5900	34.9200	34.1350	34.1350	-0.914%	6,444	+14.838%
2018-12-06	33.8300	34.4500	33.8300	34.4500	-1.034%	3,938	+13.788%
2018-12-04	35.4300	35.4600	34.7895	34.8100	-2.038%	6,513	+12.611%
2018-12-03	35.8900	35.8900	35.4200	35.5342	+1.266%	4,382	+10.316%
2018-11-30	34.8400	35.0900	34.8000	35.0900	+0.429%	7,212	+11.713%
2018-11-29	35.0300	35.0300	34.7700	34.9400	-0.057%	6,062	+12.192%
2018-11-28	34.5800	34.9600	34.3200	34.9600	+2.103%	7,479	+12.128%
2018-11-27	33.8900	34.2400	33.8900	34.2400	+1.092%	2,852	+14.486%
2018-11-26	33.9400	34.0601	33.7950	33.8700	-0.030%	3,222	+15.737%
2018-11-23	33.9000	33.9100	33.8300	33.8800	-1.253%	3,257	+15.702%
2018-11-21	34.0700	34.3639	34.0700	34.3100	+2.052%	9,318	+14.252%
2018-11-20	34.1000	34.1000	33.5800	33.6200	-2.607%	5,175	+16.597%
2018-11-19	34.7800	34.7800	34.5000	34.5200	-0.890%	3,739	+13.557%
2018-11-16	34.6100	34.8900	34.6100	34.8300	+0.086%	2,333	+12.547%
2018-11-15	34.4600	34.8900	34.4600	34.8000	+2.049%	4,100	+12.644%
2018-11-14	34.1200	34.1400	33.8600	34.1014	+1.432%	7,396	+14.951%
2018-11-13	33.6300	33.9553	33.5442	33.6200	+0.015%	33,768	+16.597%
2018-11-12	33.8300	33.8300	33.4400	33.6150	-0.750%	2,667	+16.615%
2018-11-09	33.9800	33.9900	33.7200	33.8690	-2.056%	8,556	+15.740%
2018-11-08	34.8556	34.8556	34.5500	34.5800	-1.566%	4,252	+13.360%
2018-11-07	35.0800	35.2000	34.8697	35.1300	+0.948%	5,938	+11.586%
2018-11-06	34.8300	34.8500	34.6650	34.8000	-0.046%	1,408	+12.644%
2018-11-05	34.8000	34.9800	34.7300	34.8161	-0.088%	4,100	+12.592%
2018-11-02	35.2482	35.2482	34.6000	34.8467	+0.124%	3,875	+12.493%
2018-11-01	33.9400	34.8034	33.9400	34.8034	+2.877%	4,998	+12.633%
2018-10-31	33.6300	33.9050	33.5600	33.8300	+2.640%	3,994	+15.873%
2018-10-30	32.9200	33.0950	32.9100	32.9600	+1.331%	6,295	+18.932%
2018-10-29	33.7900	33.7900	32.5271	32.5271	-2.555%	3,264	+20.515%
2018-10-26	32.9400	33.5200	32.9400	33.3800	-0.120%	3,767	+17.436%
2018-10-25	33.0100	33.5660	33.0100	33.4200	+1.921%	4,864	+17.295%
2018-10-24	33.6500	33.6500	32.7900	32.7900	-2.988%	7,161	+19.549%
2018-10-23	33.5300	33.8690	33.4200	33.8000	-1.083%	49,873	+15.976%
2018-10-22	34.3600	34.3600	34.1400	34.1700	+1.039%	5,574	+14.721%
2018-10-19	34.2100	34.2100	33.7453	33.8185	+0.233%	3,151	+15.913%
2018-10-18	34.1300	34.1300	33.7000	33.7400	-2.599%	7,101	+16.183%
2018-10-17	34.8100	34.8100	34.6404	34.6404	-1.112%	5,001	+13.163%
2018-10-16	34.6400	35.0299	34.6200	35.0299	+2.367%	55,164	+11.904%
2018-10-15	34.1900	34.4307	34.0701	34.2200	-0.811%	6,699	+14.553%
2018-10-12	34.3600	34.4999	34.1200	34.4999	+2.778%	5,024	+13.624%
2018-10-11	33.5300	33.9500	33.2902	33.5675	-0.275%	15,008	+16.780%
2018-10-10	34.1900	34.1900	33.6600	33.6600	-2.997%	19,206	+16.459%
2018-10-09	34.5400	34.7610	34.5100	34.7000	-0.259%	4,866	+12.968%
2018-10-08	34.6100	34.8376	34.6003	34.7900	+0.987%	5,932	+12.676%
2018-10-05	34.5300	34.5300	34.2101	34.4500	-0.434%	13,409	+13.788%
2018-10-04	34.8600	34.8600	34.3671	34.6000	-2.315%	8,985	+13.295%
2018-10-03	35.7900	35.8200	35.3800	35.4200	+0.397%	9,722	+10.672%
2018-10-02	35.2200	35.3893	35.1500	35.2800	-0.451%	6,526	+11.111%
2018-10-01	35.5600	35.5600	35.4101	35.4400	+0.113%	10,705	+10.609%
2018-09-28	35.3700	35.6200	35.3700	35.4000	-0.310%	1,650	+10.734%
2018-09-27	35.3800	35.5500	35.3800	35.5100	+0.595%	8,206	+10.391%
2018-09-26	35.2000	35.4100	35.2000	35.3000	+0.669%	2,844	+11.048%
2018-09-25	34.8900	35.0655	34.8773	35.0655	+0.465%	4,155	+11.791%
2018-09-24	34.9600	34.9600	34.8500	34.9033	-1.012%	5,457	+12.310%
2018-09-21	35.4000	35.4060	35.2600	35.2600	-0.226%	6,658	+11.174%
2018-09-20	35.3400	35.4100	35.2200	35.3400	+1.145%	33,071	+10.922%
2018-09-19	34.6400	35.0000	34.6400	34.9400	+1.599%	5,835	+12.192%
2018-09-18	34.2100	34.4600	34.2100	34.3900	+0.497%	12,729	+13.987%
2018-09-17	34.1800	34.2950	34.1800	34.2200	-0.696%	7,150	+14.553%
2018-09-14	34.5701	34.5701	34.3400	34.4600	-0.087%	2,597	+13.755%
2018-09-13	34.5400	34.7100	34.4600	34.4900	+0.730%	5,605	+13.656%
2018-09-12	33.9500	34.2400	33.7900	34.2400	+1.452%	3,610	+14.486%
2018-09-11	33.3800	33.7500	33.3800	33.7500	-0.251%	7,215	+16.148%
2018-09-10	34.0600	34.0600	33.7693	33.8350	-1.442%	8,320	+15.856%
2018-09-07	34.2600	34.5099	34.2400	34.3300	+0.292%	14,337	+14.186%
2018-09-06	34.2600	34.4000	34.1000	34.2300	+0.029%	5,387	+14.519%
2018-09-05	34.3500	34.3500	34.1500	34.2200	-1.298%	9,725	+14.553%
2018-09-04	34.9200	34.9200	34.6700	34.6700	-1.979%	7,462	+13.066%
2018-08-31	35.1000	35.3700	35.1000	35.3700	+0.769%	4,925	+10.828%
2018-08-30	35.5200	35.5200	35.0600	35.1000	-2.167%	24,690	+11.681%
2018-08-29	35.6100	35.8774	35.5800	35.8774	+0.779%	6,727	+9.261%
2018-08-28	35.9600	35.9600	35.6000	35.6000	-0.670%	6,030	+10.112%
2018-08-27	35.6400	35.9070	35.6400	35.8400	+1.789%	36,206	+9.375%

document.getElementById("JDDPGj").onerror = function(){this.style.display='none';}; .dark-mode .HFls26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFls26{ color: #333333; background-color: white; border: 2px solid #333333; }EEBGuggenheim BRIC ETFstock NYSE

EEB
Guggenheim BRIC ETF
stock NYSE