Recent Quotes (30 days)

You have no recent quotes
chg | %

The Guggenheim Shipping ETF historical prices

   Watch this stock

Historical chart

    12.65 
    11.89 
    11.14 
 Apr 29, 2016 Apr 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2017 12.12 12.17 12.06 12.11 29,708
Apr 26, 2017 12.11 12.19 12.08 12.17 68,325
Apr 25, 2017 12.07 12.16 12.07 12.16 103,665
Apr 24, 2017 11.99 12.08 11.99 12.03 54,912
Apr 21, 2017 11.98 11.98 11.87 11.89 71,111
Apr 20, 2017 11.89 11.98 11.89 11.94 88,484
Apr 19, 2017 12.01 12.05 11.87 11.91 222,415
Apr 18, 2017 12.01 12.08 12.00 12.08 106,840
Apr 17, 2017 12.10 12.13 12.06 12.13 35,729
Apr 13, 2017 12.11 12.14 12.02 12.06 28,919
Apr 12, 2017 12.28 12.28 12.12 12.14 60,788
Apr 11, 2017 12.21 12.32 12.18 12.28 58,947
Apr 10, 2017 12.14 12.26 12.09 12.23 52,773
Apr 7, 2017 12.07 12.11 12.04 12.04 27,958
Apr 6, 2017 12.03 12.09 12.02 12.03 214,444
Apr 5, 2017 12.13 12.23 12.00 12.01 22,457
Apr 4, 2017 12.11 12.18 12.09 12.10 287,481
Apr 3, 2017 12.28 12.30 12.14 12.21 154,395
Mar 31, 2017 12.30 12.32 12.21 12.28 82,836
Mar 30, 2017 12.25 12.35 12.25 12.31 61,647
Mar 29, 2017 12.04 12.20 12.04 12.16 100,041
Mar 28, 2017 12.06 12.15 12.04 12.12 55,793
Mar 27, 2017 12.00 12.02 11.90 11.98 79,461
Mar 24, 2017 12.13 12.20 12.13 12.19 39,609
Mar 23, 2017 12.10 12.21 12.08 12.14 68,466
Mar 22, 2017 12.23 12.23 12.10 12.16 120,772
Mar 21, 2017 12.70 12.70 12.27 12.27 171,538
Mar 20, 2017 12.62 12.69 12.53 12.57 261,672
Mar 17, 2017 12.60 12.67 12.59 12.65 1,871,004
Mar 16, 2017 12.50 12.58 12.50 12.58 52,128