Guggenheim Frontier Markets ETF Stock Price History | Historical FRN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.110	8.110	7.970	8.000	13,900	-0.11(-1.36%)
Feb 25, 2005	8.200	8.200	8.110	8.110	700	-0.09(-1.10%)
Feb 24, 2005	8.200	8.200	8.200	8.200	1,500	+0.00(+0.00%)
Feb 23, 2005	8.250	8.250	8.200	8.200	3,300	-0.06(-0.73%)
Feb 22, 2005	8.250	8.280	8.200	8.260	18,100	-0.19(-2.25%)
Feb 18, 2005	8.550	8.550	8.302	8.450	4,000	-0.10(-1.17%)
Feb 17, 2005	8.650	8.650	8.550	8.550	48,900	-0.10(-1.16%)
Feb 16, 2005	8.710	8.710	8.650	8.650	5,800	-0.05(-0.57%)
Feb 15, 2005	8.600	8.720	8.600	8.700	10,300	+0.00(+0.00%)
Feb 14, 2005	8.700	8.900	8.700	8.700	3,100	+0.00(+0.00%)
Feb 11, 2005	8.860	8.950	8.700	8.700	21,000	-0.15(-1.69%)
Feb 10, 2005	8.850	8.960	8.850	8.850	1,900	-0.01(-0.11%)
Feb 09, 2005	8.850	8.860	8.830	8.860	8,700	+0.01(+0.11%)
Feb 08, 2005	8.990	8.990	8.750	8.850	10,000	-0.04(-0.45%)
Feb 07, 2005	8.880	8.890	8.880	8.890	1,200	+0.00(+0.00%)
Feb 04, 2005	8.850	8.890	8.850	8.890	1,700	-0.05(-0.56%)
Feb 03, 2005	8.950	8.980	8.890	8.940	11,700	-0.01(-0.11%)
Feb 02, 2005	8.990	9.010	8.950	8.950	18,900	+0.06(+0.67%)
Feb 01, 2005	8.900	8.930	8.860	8.890	2,300	+0.16(+1.83%)
Jan 31, 2005	8.650	8.730	8.600	8.730	7,000	+0.03(+0.34%)
Jan 28, 2005	8.820	8.820	8.700	8.700	4,500	-0.02(-0.23%)
Jan 27, 2005	8.600	8.720	8.600	8.720	18,300	+0.07(+0.81%)
Jan 26, 2005	8.620	8.750	8.620	8.650	9,300	-0.13(-1.48%)
Jan 25, 2005	8.840	8.900	8.660	8.780	17,200	+0.07(+0.76%)
Jan 24, 2005	9.050	9.090	8.714	8.714	6,800	-0.39(-4.24%)
Jan 21, 2005	9.300	9.350	9.100	9.100	11,400	-0.05(-0.55%)
Jan 20, 2005	9.060	9.390	9.060	9.150	9,700	+0.10(+1.10%)
Jan 19, 2005	9.100	9.100	9.000	9.050	4,700	-0.10(-1.09%)
Jan 18, 2005	9.540	9.620	8.700	9.150	41,200	-0.39(-4.09%)
Jan 14, 2005	9.700	9.700	9.170	9.540	19,700	-0.16(-1.65%)
Jan 13, 2005	9.700	9.720	9.620	9.700	3,100	+0.13(+1.36%)
Jan 12, 2005	9.230	9.950	9.180	9.570	26,000	+0.24(+2.57%)
Jan 11, 2005	9.100	9.330	8.800	9.330	40,800	+0.15(+1.63%)
Jan 10, 2005	9.150	9.180	9.100	9.180	6,100	+0.03(+0.33%)
Jan 07, 2005	9.250	9.290	9.100	9.150	5,700	-0.10(-1.08%)
Jan 06, 2005	8.900	9.300	8.900	9.250	30,200	+0.35(+3.93%)
Jan 05, 2005	8.650	9.210	8.630	8.900	23,300	+0.19(+2.18%)
Jan 04, 2005	8.500	8.750	8.500	8.710	10,600	+0.12(+1.40%)
Jan 03, 2005	8.410	8.590	8.410	8.590	8,000	+0.18(+2.14%)
Dec 31, 2004	8.400	8.650	8.400	8.410	32,200	-0.02(-0.24%)
Dec 30, 2004	8.400	8.490	8.310	8.430	5,100	+0.02(+0.24%)
Dec 29, 2004	8.500	8.540	8.350	8.410	5,800	+0.06(+0.72%)
Dec 28, 2004	8.390	8.490	8.310	8.350	8,100	-0.04(-0.48%)
Dec 27, 2004	8.750	8.790	8.300	8.390	12,700	-0.30(-3.45%)
Dec 23, 2004	8.040	8.900	8.040	8.690	45,700	+0.67(+8.35%)
Dec 22, 2004	8.250	8.250	8.010	8.020	19,100	-0.28(-3.37%)
Dec 21, 2004	8.150	8.300	8.011	8.300	32,000	+0.09(+1.10%)
Dec 20, 2004	8.210	8.280	8.170	8.210	17,100	-0.01(-0.12%)
Dec 17, 2004	8.150	8.250	8.150	8.220	9,600	-0.06(-0.72%)
Dec 16, 2004	8.150	8.350	8.150	8.280	15,700	-0.07(-0.84%)
Dec 15, 2004	8.450	8.450	8.300	8.350	12,600	+0.07(+0.85%)
Dec 14, 2004	8.160	8.300	8.150	8.280	18,400	+0.05(+0.61%)
Dec 13, 2004	8.200	8.250	8.150	8.230	40,500	+0.02(+0.24%)
Dec 10, 2004	8.200	8.290	8.190	8.210	29,700	+0.01(+0.12%)
Dec 09, 2004	8.250	8.400	8.200	8.200	20,700	-0.15(-1.80%)
Dec 08, 2004	8.450	8.450	8.250	8.350	12,700	-0.21(-2.45%)
Dec 07, 2004	8.900	8.900	8.560	8.560	9,000	-0.14(-1.61%)
Dec 06, 2004	8.400	8.700	8.400	8.700	30,000	+0.02(+0.23%)
Dec 03, 2004	8.600	8.680	8.150	8.680	54,900	+0.00(+0.00%)
Dec 02, 2004	9.030	9.050	8.620	8.680	29,900	-0.26(-2.91%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates