Bs 2027 High Yield Corp Bond ETF (NQ: BSJR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	21.52	21.52	21.37	21.45	17,072	-0.11(-0.52%)
Nov 29, 2021	21.47	21.56	21.47	21.56	20,984	+0.11(+0.52%)
Nov 26, 2021	21.42	21.45	21.36	21.45	10,743	-0.13(-0.60%)
Nov 24, 2021	21.54	21.58	21.54	21.57	7,312	+0.00(+0.00%)
Nov 23, 2021	21.62	21.63	21.57	21.57	16,814	-0.07(-0.32%)
Nov 22, 2021	21.75	21.75	21.64	21.64	3,980	-0.08(-0.38%)
Nov 19, 2021	21.73	21.73	21.71	21.72	2,459	-0.02(-0.08%)
Nov 18, 2021	21.75	21.75	21.74	21.74	34,064	-0.03(-0.16%)
Nov 17, 2021	21.73	21.78	21.73	21.78	11,731	-0.01(-0.04%)
Nov 16, 2021	21.78	21.78	21.75	21.78	5,765	+0.01(+0.04%)
Nov 15, 2021	21.76	21.78	21.74	21.78	6,110	-0.01(-0.04%)
Nov 12, 2021	21.75	21.80	21.74	21.78	11,195	-0.03(-0.16%)
Nov 11, 2021	21.81	21.82	21.79	21.82	3,099	-0.01(-0.04%)
Nov 10, 2021	21.84		21.83	21.83	13,367	-0.09(-0.39%)
Nov 09, 2021	21.90	21.91	21.84	21.91	218,514	+0.03(+0.12%)
Nov 08, 2021	21.92	21.92	21.88	21.89	11,857	-0.02(-0.08%)
Nov 05, 2021	21.86	21.90	21.85	21.90	25,812	+0.09(+0.39%)
Nov 04, 2021	21.78	21.82	21.78	21.82	11,690	+0.03(+0.16%)
Nov 03, 2021	21.70	21.78	21.70	21.78	9,165	+0.06(+0.28%)
Nov 02, 2021	21.68	21.74	21.67	21.72	20,610	+0.03(+0.16%)
Nov 01, 2021	21.71	21.71	21.66	21.69	8,059	-0.02(-0.08%)
Oct 29, 2021	21.69	21.72	21.67	21.71	12,672	-0.01(-0.04%)
Oct 28, 2021	21.69	21.72	21.68	21.72	13,131	+0.03(+0.12%)
Oct 27, 2021	21.71	21.71	21.68	21.69	41,107	-0.02(-0.08%)
Oct 26, 2021	21.72		21.69	21.71	2,547	+0.01(+0.04%)
Oct 25, 2021	21.66	21.70	21.66	21.70	4,504	+0.02(+0.08%)
Oct 22, 2021	21.67	21.68	21.65	21.68	6,852	-0.03(-0.16%)
Oct 21, 2021	21.72	21.76	21.69	21.72	16,557	-0.03(-0.13%)
Oct 20, 2021	21.72	21.76	21.72	21.74	71,668	-0.00(-0.01%)
Oct 19, 2021	21.78	21.78	21.73	21.75	5,893	+0.02(+0.10%)
Oct 18, 2021	21.74	21.74	21.72	21.72	2,473	-0.04(-0.20%)
Oct 15, 2021	21.79	21.79	21.75	21.77	3,488	-0.01(-0.06%)
Oct 14, 2021	21.70	21.79	21.70	21.78	11,509	+0.12(+0.57%)
Oct 13, 2021	21.62	21.66	21.60	21.66	23,528	+0.01(+0.04%)
Oct 12, 2021	21.68	21.68	21.64	21.65	788	+0.03(+0.12%)
Oct 11, 2021	21.62	21.62	21.62	21.62	2,619	-0.04(-0.18%)
Oct 08, 2021	21.69	21.69	21.66	21.66	875	-0.06(-0.29%)
Oct 07, 2021	21.78	21.79	21.73	21.73	5,120	+0.01(+0.04%)
Oct 06, 2021	21.62	21.72	21.62	21.72	19,036	-0.02(-0.08%)
Oct 05, 2021	21.75	21.78	21.73	21.74	5,999	+0.02(+0.08%)
Oct 04, 2021	21.78	21.78	21.72	21.72	4,455	-0.09(-0.39%)
Oct 01, 2021	21.78	21.80	21.78	21.80	5,982	+0.05(+0.22%)
Sep 30, 2021	21.82	21.82	21.75	21.76	12,429	+0.01(+0.05%)
Sep 29, 2021	21.74	21.79	21.73	21.74	41,601	+0.03(+0.15%)
Sep 28, 2021	21.79	21.79	21.71	21.71	13,780	-0.11(-0.50%)
Sep 27, 2021	21.80	21.85	21.80	21.82	13,607	+0.01(+0.04%)
Sep 24, 2021	21.80	21.83	21.80	21.81	5,188	-0.01(-0.04%)
Sep 23, 2021	21.84	21.84	21.82	21.82	2,525	-0.02(-0.08%)
Sep 22, 2021	21.78	21.86	21.78	21.84	26,080	+0.06(+0.27%)
Sep 21, 2021	21.74	21.82	21.74	21.78	6,897	+0.03(+0.14%)
Sep 20, 2021	21.74	21.77	21.70	21.75	13,775	-0.08(-0.38%)
Sep 17, 2021	21.81	21.84	21.80	21.83	2,082	-0.02(-0.08%)
Sep 16, 2021	21.89	21.89	21.83	21.85	6,211	-0.05(-0.21%)
Sep 15, 2021	21.87	21.89	21.84	21.89	28,650	+0.06(+0.27%)
Sep 14, 2021	21.83	21.84	21.81	21.84	4,598	+0.03(+0.14%)
Sep 13, 2021	21.79	21.81	21.79	21.81	1,214	+0.03(+0.14%)
Sep 10, 2021	21.84	21.84	21.77	21.78	16,410	+0.01(+0.04%)
Sep 08, 2021		21.77	21.77	21.77	280	+0.02(+0.08%)
Sep 07, 2021	21.85	21.85	21.75	21.75	2,822	-0.06(-0.27%)
Sep 03, 2021	21.82	21.82	21.80	21.81	17,993	-0.01(-0.06%)
Sep 02, 2021	21.81	21.83	21.81	21.82	21,003	+0.06(+0.29%)

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.