Bs 2028 High Yield Corp Bond ETF (NQ: BSJS )

21.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 22.03 22.05 21.89 21.95 101,474 +0.02(+0.09%)
Oct 29, 2024 21.96 21.97 21.86 21.93 84,015 -0.02(-0.09%)
Oct 28, 2024 21.94 22.03 21.86 21.95 85,902 +0.08(+0.37%)
Oct 25, 2024 22.00 22.02 21.82 21.87 59,419 -0.04(-0.18%)
Oct 24, 2024 21.95 21.98 21.86 21.91 51,449 +0.04(+0.18%)
Oct 23, 2024 21.89 21.90 21.80 21.87 43,337 +0.02(+0.09%)
Oct 22, 2024 21.96 21.96 21.85 21.85 78,703 -0.08(-0.36%)
Oct 21, 2024 22.04 22.04 21.87 21.93 44,947 -0.23(-1.04%)
Oct 18, 2024 22.10 22.17 22.08 22.16 72,397 +0.07(+0.32%)
Oct 17, 2024 22.13 22.37 22.01 22.09 53,061 -0.04(-0.18%)
Oct 16, 2024 22.05 22.15 22.03 22.13 102,621 +0.07(+0.32%)
Oct 15, 2024 22.07 22.13 21.99 22.06 112,320 +0.01(+0.05%)
Oct 14, 2024 22.05 22.11 22.00 22.05 74,615 +0.01(+0.05%)
Oct 11, 2024 22.07 22.09 21.99 22.04 97,411 +0.04(+0.18%)
Oct 10, 2024 21.98 22.07 21.97 22.00 115,235 -0.03(-0.14%)
Oct 09, 2024 22.00 22.11 21.96 22.03 79,085 +0.03(+0.14%)
Oct 08, 2024 21.99 22.08 21.95 22.00 85,657 -0.01(-0.05%)
Oct 07, 2024 22.10 22.10 21.96 22.01 96,050 -0.09(-0.41%)
Oct 04, 2024 22.11 22.12 22.04 22.10 98,202 +0.05(+0.23%)
Oct 03, 2024 22.16 22.16 22.04 22.05 104,614 -0.09(-0.41%)
Oct 02, 2024 22.15 22.15 22.03 22.14 102,017 -0.01(-0.05%)
Oct 01, 2024 22.17 22.18 22.09 22.15 56,566 -0.01(-0.05%)
Sep 30, 2024 22.17 22.20 22.09 22.16 62,057 +0.04(+0.18%)
Sep 27, 2024 22.15 22.18 22.04 22.12 100,540 +0.07(+0.32%)
Sep 26, 2024 22.11 22.14 22.02 22.05 79,188 -0.04(-0.18%)
Sep 25, 2024 22.04 22.13 22.01 22.09 56,849 +0.05(+0.23%)
Sep 24, 2024 22.10 22.15 22.00 22.04 94,794 -0.06(-0.27%)
Sep 23, 2024 22.10 22.14 22.02 22.10 88,377 +0.05(+0.22%)
Sep 20, 2024 22.12 22.15 22.02 22.05 133,529 +0.00(+0.00%)
Sep 19, 2024 22.09 22.17 22.03 22.05 46,803 -0.05(-0.22%)
Sep 18, 2024 22.06 22.33 22.00 22.10 89,137 +0.08(+0.36%)
Sep 17, 2024 22.03 22.12 21.95 22.02 83,541 +0.00(+0.00%)
Sep 16, 2024 21.98 22.08 21.96 22.02 36,862 +0.04(+0.18%)
Sep 13, 2024 22.00 22.03 21.86 21.98 132,011 +0.03(+0.14%)
Sep 12, 2024 21.96 21.99 21.88 21.95 71,999 +0.01(+0.03%)
Sep 11, 2024 21.92 21.98 21.80 21.95 103,060 +0.04(+0.20%)
Sep 10, 2024 21.98 21.99 21.85 21.90 76,764 -0.03(-0.14%)
Sep 09, 2024 21.96 21.97 21.84 21.93 53,707 +0.07(+0.32%)
Sep 06, 2024 21.94 21.97 21.82 21.86 54,046 -0.07(-0.32%)
Sep 05, 2024 21.88 21.99 21.82 21.93 64,089 +0.14(+0.64%)
Sep 04, 2024 21.68 21.93 21.68 21.79 55,398 +0.07(+0.32%)
Sep 03, 2024 21.83 21.83 21.68 21.72 69,187 -0.08(-0.36%)
Aug 30, 2024 21.76 21.92 21.72 21.80 93,963 -0.02(-0.09%)
Aug 29, 2024 21.85 21.85 21.75 21.82 62,871 +0.05(+0.23%)
Aug 28, 2024 21.84 21.84 21.70 21.77 232,046 -0.07(-0.32%)
Aug 27, 2024 21.82 21.87 21.70 21.84 296,855 +0.05(+0.23%)
Aug 26, 2024 21.91 21.91 21.69 21.79 222,136 -0.04(-0.18%)
Aug 23, 2024 21.79 21.85 21.70 21.83 75,781 +0.08(+0.37%)
Aug 22, 2024 21.80 21.80 21.64 21.75 45,085 -0.03(-0.14%)
Aug 21, 2024 21.75 21.79 21.66 21.78 92,957 +0.11(+0.50%)
Aug 20, 2024 21.77 21.77 21.58 21.67 106,904 -0.06(-0.27%)
Aug 19, 2024 21.75 21.79 21.63 21.73 102,600 +0.02(+0.09%)
Aug 16, 2024 21.66 21.73 21.57 21.71 50,476 +0.06(+0.27%)
Aug 15, 2024 21.67 21.67 21.55 21.66 60,627 +0.05(+0.23%)
Aug 14, 2024 21.59 21.62 21.51 21.61 78,198 +0.04(+0.18%)
Aug 13, 2024 21.57 21.57 21.42 21.57 92,430 +0.12(+0.55%)
Aug 12, 2024 21.51 21.53 21.36 21.45 57,765 -0.01(-0.05%)
Aug 09, 2024 21.52 21.52 21.38 21.46 46,014 -0.03(-0.14%)
Aug 08, 2024 21.49 21.53 21.40 21.49 26,487 +0.12(+0.56%)
Aug 07, 2024 21.51 21.51 21.27 21.37 49,403 +0.00(+0.00%)
Aug 06, 2024 21.40 21.43 21.20 21.37 80,344 +0.00(+0.00%)
Aug 05, 2024 21.17 21.40 21.08 21.37 43,991 -0.03(-0.14%)
Aug 02, 2024 21.34 21.43 21.31 21.40 24,167 -0.04(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.