Bs 2025 High Yield Corp Bond ETF (NQ: BSJP )

22.96 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.92 22.96 22.90 22.96 227,594 +0.05(+0.22%)
Mar 26, 2024 22.92 22.92 22.90 22.91 189,301 +0.00(+0.00%)
Mar 25, 2024 22.90 22.94 22.89 22.91 156,734 +0.00(+0.00%)
Mar 22, 2024 22.93 22.93 22.88 22.91 193,487 +0.00(+0.00%)
Mar 21, 2024 22.95 22.96 22.88 22.91 423,834 -0.05(-0.22%)
Mar 20, 2024 22.90 22.96 22.89 22.96 127,052 +0.07(+0.31%)
Mar 19, 2024 22.87 22.91 22.85 22.89 339,275 +0.02(+0.07%)
Mar 18, 2024 22.91 22.94 22.87 22.88 128,436 +0.01(+0.06%)
Mar 15, 2024 22.85 22.88 22.82 22.86 204,183 +0.01(+0.04%)
Mar 14, 2024 22.89 22.89 22.83 22.85 118,425 -0.02(-0.09%)
Mar 13, 2024 22.86 22.89 22.84 22.87 1,412,119 +0.02(+0.09%)
Mar 12, 2024 22.85 22.86 22.83 22.85 154,910 +0.00(+0.00%)
Mar 11, 2024 22.83 22.86 22.81 22.85 212,396 +0.01(+0.04%)
Mar 08, 2024 22.84 22.87 22.83 22.84 172,154 +0.01(+0.04%)
Mar 07, 2024 22.85 22.85 22.82 22.83 181,386 +0.01(+0.04%)
Mar 06, 2024 22.83 22.84 22.81 22.82 205,648 +0.01(+0.07%)
Mar 05, 2024 22.81 22.84 22.78 22.81 215,708 -0.01(-0.02%)
Mar 04, 2024 22.81 22.81 22.77 22.81 247,877 +0.00(+0.00%)
Mar 01, 2024 22.75 22.81 22.74 22.81 172,250 +0.06(+0.26%)
Feb 29, 2024 22.72 22.76 22.72 22.75 151,853 +0.04(+0.18%)
Feb 28, 2024 22.72 22.74 22.69 22.71 452,708 +0.00(+0.00%)
Feb 27, 2024 22.72 22.73 22.69 22.71 225,060 +0.00(+0.02%)
Feb 26, 2024 22.74 22.74 22.69 22.71 264,351 -0.04(-0.17%)
Feb 23, 2024 22.75 22.76 22.74 22.75 314,487 +0.00(+0.00%)
Feb 22, 2024 22.75 22.75 22.72 22.75 408,866 +0.07(+0.33%)
Feb 21, 2024 22.70 22.72 22.67 22.67 200,488 -0.04(-0.20%)
Feb 20, 2024 22.72 22.72 22.67 22.72 402,742 +0.04(+0.18%)
Feb 16, 2024 22.67 22.73 22.66 22.68 429,818 -0.03(-0.13%)
Feb 15, 2024 22.69 22.82 22.68 22.71 584,972 +0.04(+0.17%)
Feb 14, 2024 22.66 22.69 22.64 22.67 166,495 +0.03(+0.13%)
Feb 13, 2024 22.63 22.66 22.59 22.64 290,925 -0.04(-0.17%)
Feb 12, 2024 22.72 22.73 22.68 22.68 159,490 -0.02(-0.11%)
Feb 09, 2024 22.70 22.71 22.67 22.70 200,559 +0.01(+0.04%)
Feb 08, 2024 22.69 22.70 22.67 22.69 186,007 +0.04(+0.17%)
Feb 07, 2024 22.67 22.67 22.63 22.65 197,765 +0.02(+0.11%)
Feb 06, 2024 22.62 22.67 22.61 22.63 172,953 +0.02(+0.11%)
Feb 05, 2024 22.61 22.61 22.57 22.60 236,588 -0.03(-0.13%)
Feb 02, 2024 22.60 22.64 22.58 22.63 165,962 -0.03(-0.15%)
Feb 01, 2024 22.65 22.67 22.61 22.67 173,682 +0.06(+0.26%)
Jan 31, 2024 22.65 22.65 22.59 22.61 187,237 -0.01(-0.04%)
Jan 30, 2024 22.64 22.64 22.58 22.62 337,758 -0.01(-0.04%)
Jan 29, 2024 22.60 22.63 22.58 22.63 344,475 +0.03(+0.13%)
Jan 26, 2024 22.60 22.62 22.59 22.60 234,162 +0.01(+0.04%)
Jan 25, 2024 22.56 22.60 22.56 22.59 180,635 +0.10(+0.44%)
Jan 24, 2024 22.53 22.54 22.47 22.49 223,649 +0.00(+0.00%)
Jan 23, 2024 22.50 22.51 22.46 22.49 380,305 +0.00(+0.02%)
Jan 22, 2024 22.52 22.54 22.48 22.48 392,067 -0.02(-0.10%)
Jan 19, 2024 22.49 22.51 22.44 22.51 161,527 +0.06(+0.26%)
Jan 18, 2024 22.44 22.46 22.42 22.45 148,306 +0.02(+0.11%)
Jan 17, 2024 22.43 22.45 22.39 22.42 230,537 -0.02(-0.09%)
Jan 16, 2024 22.47 22.47 22.43 22.44 236,396 -0.04(-0.17%)
Jan 12, 2024 22.51 22.54 22.47 22.48 169,023 +0.01(+0.04%)
Jan 11, 2024 22.44 22.49 22.42 22.47 167,087 +0.04(+0.20%)
Jan 10, 2024 22.41 22.44 22.40 22.43 166,664 +0.04(+0.18%)
Jan 09, 2024 22.35 22.44 22.34 22.39 725,218 +0.00(+0.00%)
Jan 08, 2024 22.33 22.39 22.32 22.39 188,660 +0.07(+0.31%)
Jan 05, 2024 22.28 22.37 22.26 22.32 288,006 +0.02(+0.09%)
Jan 04, 2024 22.32 22.34 22.29 22.30 421,058 -0.03(-0.15%)
Jan 03, 2024 22.29 22.38 22.28 22.34 693,462 -0.01(-0.04%)
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.