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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.96	19.02	18.96	19.02	1,236	+0.08(+0.41%)
May 28, 2020	18.93	19.18	18.93	18.94	7,463	+0.02(+0.11%)
May 27, 2020	18.91	18.93	18.84	18.92	1,611	+0.01(+0.04%)
May 26, 2020	18.92	18.92	18.91	18.91	1,716	+0.21(+1.10%)
May 22, 2020	18.72	18.72	18.70	18.70	1,607	+0.08(+0.46%)
May 21, 2020		18.62	18.62	18.62	11	+0.00(+0.00%)
May 20, 2020	18.55	18.62	18.55	18.62	8,667	+0.23(+1.27%)
May 19, 2020	18.37	18.39	18.37	18.38	5,918	+0.05(+0.25%)
May 18, 2020	18.30	18.37	18.30	18.34	40,800	+0.29(+1.63%)
May 15, 2020	17.98	18.06	17.97	18.04	5,465	+0.05(+0.26%)
May 14, 2020	17.96	18.03	17.88	18.00	13,397	-0.25(-1.38%)
May 13, 2020		18.25	18.25	18.25	85	+0.00(+0.00%)
May 12, 2020		18.25	18.25	18.25	13	+0.00(+0.00%)
May 11, 2020	18.28	18.28	18.17	18.25	1,795	-0.07(-0.37%)
May 08, 2020	18.24	18.32	18.24	18.32	496	+0.35(+1.94%)
May 07, 2020		17.97	17.97	17.97	248	+0.00(+0.00%)
May 06, 2020		17.97	17.97	17.97	198	+0.00(+0.00%)
May 05, 2020		17.97	17.97	17.97	16	+0.00(+0.00%)
May 04, 2020	17.89	17.97	17.89	17.97	20,166	-0.02(-0.11%)
May 01, 2020	18.06	18.06	17.99	17.99	3,975	-0.16(-0.91%)
Apr 30, 2020	18.10	18.15	18.10	18.15	627	+0.01(+0.07%)
Apr 29, 2020	18.12	18.14	18.10	18.14	78,683	+0.18(+0.99%)
Apr 28, 2020	18.00	18.00	17.96	17.96	726	-0.06(-0.33%)
Apr 27, 2020	18.05	18.05	17.99	18.02	2,653	+0.07(+0.37%)
Apr 24, 2020	18.06	18.06	17.95	17.95	33,291	-0.10(-0.58%)
Apr 23, 2020	18.20	18.23	18.04	18.06	13,809	-0.06(-0.33%)
Apr 22, 2020	18.12	18.14	17.98	18.12	27,092	-0.22(-1.20%)
Apr 21, 2020		18.34	18.34	18.34	1,662	+0.00(+0.00%)
Apr 20, 2020	18.44	18.44	18.34	18.34	354	-0.16(-0.86%)
Apr 17, 2020	18.63	18.63	18.35	18.50	1,496	+0.21(+1.14%)
Apr 16, 2020	18.21	18.34	18.21	18.29	1,095	-0.10(-0.56%)
Apr 15, 2020	18.19	18.49	18.19	18.39	15,101	-0.07(-0.36%)
Apr 14, 2020	18.61	18.61	18.43	18.46	21,968	-0.01(-0.03%)
Apr 13, 2020	18.46	18.52	18.44	18.46	138,230	-0.40(-2.10%)
Apr 09, 2020	19.19	19.53	18.74	18.86	552,000	+1.09(+6.13%)
Apr 08, 2020	17.53	17.79	17.53	17.77	6,656	+0.40(+2.33%)
Apr 07, 2020	17.60	17.64	17.37	17.37	6,562	-0.01(-0.06%)
Apr 06, 2020	17.32	17.38	17.22	17.38	16,950	+0.55(+3.25%)
Apr 03, 2020	17.04	17.04	16.83	16.83	78,090	-0.41(-2.37%)
Apr 02, 2020	17.84	17.84	17.24	17.24	2,306	+0.00(+0.02%)
Apr 01, 2020	17.48	17.48	17.23	17.23	12,473	-0.29(-1.67%)
Mar 31, 2020	17.37	17.75	17.37	17.53	5,732	+0.01(+0.07%)
Mar 30, 2020	17.69	17.69	17.52	17.52	3,979	+0.86(+5.17%)
Mar 27, 2020		16.65	16.65	16.65	1,539	+0.00(+0.00%)
Mar 26, 2020		16.65	16.65	16.65	54	+0.00(+0.00%)
Mar 25, 2020	16.59	16.99	16.56	16.65	1,941	+0.49(+3.06%)
Mar 24, 2020	16.10	16.22	16.10	16.16	817	+0.39(+2.45%)
Mar 23, 2020	15.83	15.83	15.75	15.77	1,369	-0.44(-2.69%)
Mar 20, 2020	16.51	16.51	16.21	16.21	2,131	-0.23(-1.40%)
Mar 19, 2020	16.56	16.74	16.28	16.44	27,311	-0.56(-3.28%)
Mar 18, 2020	17.06	17.06	16.66	17.00	11,910	-0.61(-3.47%)
Mar 17, 2020	17.29	17.61	17.29	17.61	1,340	+0.22(+1.27%)
Mar 16, 2020	17.56	17.88	17.39	17.39	1,548	-1.35(-7.19%)
Mar 13, 2020	18.31	18.74	18.20	18.74	7,396	+0.82(+4.58%)
Mar 12, 2020	18.29	18.29	17.85	17.92	2,271	-0.88(-4.71%)
Mar 11, 2020	18.95	18.95	18.75	18.80	2,070	-0.51(-2.66%)
Mar 10, 2020	19.15	19.32	19.15	19.32	817	+0.46(+2.43%)
Mar 09, 2020	18.59	18.87	18.59	18.86	10,260	-0.92(-4.65%)
Mar 06, 2020	19.62	19.78	19.62	19.78	4,387	-0.24(-1.20%)
Mar 05, 2020	20.15	20.15	19.95	20.02	833	-0.25(-1.21%)
Mar 04, 2020	20.14	20.26	20.14	20.26	114,787	+0.28(+1.38%)
Mar 03, 2020	20.04	20.04	19.99	19.99	2,806	-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.