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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.85	18.90	18.85	18.90	1,244	+0.08(+0.41%)
May 28, 2020	18.82	19.07	18.82	18.83	7,507	+0.02(+0.11%)
May 27, 2020	18.80	18.82	18.73	18.81	1,621	+0.01(+0.04%)
May 26, 2020	18.81	18.81	18.80	18.80	1,726	+0.21(+1.10%)
May 22, 2020	18.61	18.61	18.60	18.60	1,617	+0.08(+0.46%)
May 21, 2020		18.51	18.51	18.51	11	+0.00(+0.00%)
May 20, 2020	18.44	18.51	18.44	18.51	8,717	+0.23(+1.28%)
May 19, 2020	18.26	18.29	18.26	18.28	5,953	+0.05(+0.25%)
May 18, 2020	18.19	18.26	18.19	18.23	41,039	+0.29(+1.63%)
May 15, 2020	17.87	17.95	17.86	17.94	5,497	+0.05(+0.26%)
May 14, 2020	17.86	17.93	17.77	17.89	13,475	-0.25(-1.39%)
May 13, 2020		18.14	18.14	18.14	86	+0.00(+0.00%)
May 12, 2020		18.14	18.14	18.14	13	+0.00(+0.00%)
May 11, 2020	18.18	18.18	18.06	18.14	1,805	-0.07(-0.37%)
May 08, 2020	18.14	18.21	18.14	18.21	499	+0.35(+1.94%)
May 07, 2020		17.86	17.86	17.86	249	+0.00(+0.00%)
May 06, 2020		17.86	17.86	17.86	199	+0.00(+0.00%)
May 05, 2020		17.86	17.86	17.86	16	+0.00(+0.00%)
May 04, 2020	17.78	17.86	17.78	17.86	20,284	-0.02(-0.11%)
May 01, 2020	17.96	17.96	17.88	17.88	3,998	-0.16(-0.91%)
Apr 30, 2020	17.99	18.05	17.99	18.05	630	+0.01(+0.07%)
Apr 29, 2020	18.02	18.04	17.99	18.04	79,143	+0.18(+0.99%)
Apr 28, 2020	17.90	17.90	17.86	17.86	730	-0.06(-0.32%)
Apr 27, 2020	17.94	17.94	17.88	17.92	2,668	+0.07(+0.37%)
Apr 24, 2020	17.95	17.95	17.84	17.85	33,486	-0.10(-0.58%)
Apr 23, 2020	18.10	18.13	17.94	17.95	13,890	-0.06(-0.33%)
Apr 22, 2020	18.02	18.04	17.88	18.01	27,251	-0.22(-1.20%)
Apr 21, 2020		18.23	18.23	18.23	1,671	+0.00(+0.00%)
Apr 20, 2020	18.34	18.34	18.23	18.23	356	-0.16(-0.86%)
Apr 17, 2020	18.52	18.52	18.24	18.39	1,505	+0.21(+1.14%)
Apr 16, 2020	18.10	18.23	18.10	18.18	1,101	-0.10(-0.56%)
Apr 15, 2020	18.08	18.39	18.08	18.28	15,189	-0.07(-0.36%)
Apr 14, 2020	18.51	18.51	18.32	18.35	22,097	-0.01(-0.03%)
Apr 13, 2020	18.35	18.41	18.33	18.36	139,038	-0.39(-2.10%)
Apr 09, 2020	19.08	19.41	18.63	18.75	555,223	+1.08(+6.13%)
Apr 08, 2020	17.43	17.68	17.43	17.67	6,695	+0.40(+2.33%)
Apr 07, 2020	17.50	17.53	17.26	17.26	6,601	-0.01(-0.06%)
Apr 06, 2020	17.22	17.28	17.12	17.28	17,049	+0.54(+3.25%)
Apr 03, 2020	16.94	16.94	16.73	16.73	78,546	-0.41(-2.37%)
Apr 02, 2020	17.74	17.74	17.14	17.14	2,320	+0.00(+0.02%)
Apr 01, 2020	17.37	17.37	17.13	17.13	12,546	-0.29(-1.67%)
Mar 31, 2020	17.27	17.64	17.27	17.43	5,765	+0.01(+0.07%)
Mar 30, 2020	17.59	17.59	17.41	17.41	4,002	+0.86(+5.17%)
Mar 27, 2020		16.56	16.56	16.56	1,548	+0.00(+0.00%)
Mar 26, 2020		16.56	16.56	16.56	55	+0.00(+0.00%)
Mar 25, 2020	16.50	16.90	16.47	16.56	1,952	+0.49(+3.06%)
Mar 24, 2020	16.00	16.13	16.00	16.07	821	+0.38(+2.45%)
Mar 23, 2020	15.74	15.74	15.66	15.68	1,377	-0.43(-2.69%)
Mar 20, 2020	16.42	16.42	16.12	16.12	2,143	-0.23(-1.40%)
Mar 19, 2020	16.46	16.64	16.19	16.35	27,471	-0.55(-3.28%)
Mar 18, 2020	16.96	16.96	16.57	16.90	11,979	-0.61(-3.47%)
Mar 17, 2020	17.19	17.51	17.19	17.51	1,347	+0.22(+1.27%)
Mar 16, 2020	17.46	17.77	17.29	17.29	1,557	-1.34(-7.19%)
Mar 13, 2020	18.20	18.63	18.10	18.63	7,439	+0.82(+4.58%)
Mar 12, 2020	18.19	18.19	17.75	17.81	2,284	-0.88(-4.71%)
Mar 11, 2020	18.84	18.84	18.64	18.69	2,083	-0.51(-2.66%)
Mar 10, 2020	19.03	19.20	19.03	19.20	822	+0.46(+2.43%)
Mar 09, 2020	18.48	18.76	18.48	18.75	10,320	-0.91(-4.65%)
Mar 06, 2020	19.51	19.66	19.50	19.66	4,413	-0.24(-1.19%)
Mar 05, 2020	20.03	20.03	19.84	19.90	838	-0.24(-1.21%)
Mar 04, 2020	20.03	20.14	20.02	20.14	115,457	+0.27(+1.38%)
Mar 03, 2020	19.92	19.92	19.87	19.87	2,823	-0.09(-0.43%)

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.