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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.52	21.54	21.51	21.51	13,711	-0.01(-0.04%)
May 27, 2021	21.56	21.56	21.49	21.52	18,973	+0.02(+0.08%)
May 26, 2021	21.48	21.50	21.45	21.50	10,707	+0.01(+0.04%)
May 25, 2021	21.50	21.50	21.45	21.50	7,968	+0.02(+0.10%)
May 24, 2021	21.45	21.48	21.45	21.48	59,281	+0.03(+0.13%)
May 21, 2021	21.43	21.45	21.32	21.45	7,566	+0.04(+0.18%)
May 20, 2021	21.41	21.41	21.37	21.41	4,569	+0.02(+0.08%)
May 19, 2021	21.38	21.39	21.30	21.39	11,998	-0.06(-0.26%)
May 18, 2021	21.46	21.46	21.45	21.45	9,847	-0.02(-0.09%)
May 17, 2021	21.53	21.53	21.41	21.47	9,037	+0.03(+0.13%)
May 14, 2021	21.44	21.45	21.44	21.44	33,772	+0.04(+0.18%)
May 13, 2021	21.42	21.44	21.39	21.40	1,408	+0.03(+0.12%)
May 12, 2021	21.47	21.47	21.37	21.38	9,166	-0.09(-0.43%)
May 11, 2021	21.47	21.47	21.43	21.47	4,155	-0.04(-0.18%)
May 10, 2021	21.53	21.53	21.50	21.51	982	-0.04(-0.18%)
May 07, 2021	21.47	21.55	21.47	21.55	3,960	+0.06(+0.27%)
May 06, 2021	21.52	21.52	21.49	21.49	2,359	-0.03(-0.16%)
May 05, 2021	21.45	21.52	21.45	21.52	4,536	+0.05(+0.25%)
May 04, 2021	21.51	21.51	21.47	21.47	10,792	-0.02(-0.10%)
May 03, 2021	21.50	21.50	21.47	21.49	4,145	+0.04(+0.18%)
Apr 30, 2021	21.52	21.52	21.44	21.45	2,135	-0.01(-0.06%)
Apr 29, 2021	21.49	21.49	21.46	21.46	271	-0.01(-0.04%)
Apr 28, 2021	21.47	21.49	21.42	21.47	8,912	+0.03(+0.12%)
Apr 27, 2021	21.42	21.47	21.42	21.44	8,604	+0.00(+0.00%)
Apr 26, 2021	21.48	21.48	21.44	21.44	9,763	+0.00(+0.00%)
Apr 23, 2021	21.42	21.44	21.37	21.44	14,236	+0.06(+0.28%)
Apr 22, 2021	21.39	21.43	21.34	21.39	20,405	+0.00(+0.00%)
Apr 21, 2021	21.38	21.39	21.38	21.39	2,557	+0.03(+0.12%)
Apr 20, 2021	21.40	21.40	21.35	21.36	4,169	-0.05(-0.22%)
Apr 19, 2021	21.45	21.45	21.37	21.41	2,866	-0.02(-0.11%)
Apr 16, 2021	21.46	21.47	21.42	21.43	25,710	-0.02(-0.08%)
Apr 15, 2021	21.42	21.45	21.42	21.45	25,211	+0.04(+0.20%)
Apr 14, 2021	21.39	21.41	21.37	21.41	21,773	+0.02(+0.08%)
Apr 13, 2021	21.32	21.39	21.32	21.39	22,820	+0.00(+0.00%)
Apr 12, 2021	21.41	21.41	21.33	21.39	35,425	-0.01(-0.06%)
Apr 09, 2021	21.39	21.41	21.37	21.40	24,282	-0.01(-0.06%)
Apr 08, 2021	21.41	21.42	21.39	21.41	23,994	+0.03(+0.12%)
Apr 07, 2021	21.38	21.40	21.37	21.39	43,281	+0.00(+0.00%)
Apr 06, 2021	21.36	21.39	21.36	21.39	49,813	+0.04(+0.20%)
Apr 05, 2021	21.34	21.35	21.31	21.35	34,522	+0.02(+0.08%)
Apr 01, 2021	21.32	21.33	21.26	21.33	56,659	+0.01(+0.04%)
Mar 31, 2021	21.24	21.32	21.23	21.32	48,728	+0.08(+0.36%)
Mar 30, 2021	21.22	21.27	21.21	21.25	38,190	-0.01(-0.04%)
Mar 29, 2021	21.22	21.25	21.21	21.25	55,885	+0.01(+0.04%)
Mar 26, 2021	21.20	21.25	21.17	21.25	72,014	+0.07(+0.32%)
Mar 25, 2021	21.15	21.18	21.10	21.18	61,219	+0.02(+0.08%)
Mar 24, 2021	21.12	21.26	21.12	21.16	70,752	+0.06(+0.28%)
Mar 23, 2021	21.10	21.11	21.08	21.10	40,743	+0.01(+0.04%)
Mar 22, 2021	21.04	21.11	21.04	21.10	124,593	+0.07(+0.32%)
Mar 19, 2021	20.99	21.03	20.94	21.03	63,315	+0.04(+0.20%)
Mar 18, 2021	21.04	21.09	20.98	20.99	70,282	-0.17(-0.79%)
Mar 17, 2021	21.07	21.16	21.06	21.15	81,962	+0.03(+0.16%)
Mar 16, 2021	21.15	21.16	21.11	21.12	34,038	-0.04(-0.20%)
Mar 15, 2021	21.15	21.17	21.15	21.16	24,983	-0.01(-0.04%)
Mar 12, 2021	21.17	21.19	21.17	21.17	41,812	-0.07(-0.32%)
Mar 11, 2021	21.18	21.25	21.18	21.24	168,007	+0.07(+0.32%)
Mar 10, 2021	21.14	21.18	21.14	21.17	65,989	+0.05(+0.24%)
Mar 09, 2021	21.18	21.18	21.12	21.12	94,442	+0.03(+0.12%)
Mar 08, 2021	21.23	21.23	21.08	21.09	210,068	-0.14(-0.67%)
Mar 05, 2021	21.23	21.24	21.12	21.24	198,906	+0.03(+0.16%)
Mar 04, 2021	21.32	21.35	21.14	21.20	150,990	-0.09(-0.43%)
Mar 03, 2021	21.31	21.33	21.28	21.30	22,331	-0.04(-0.18%)
Mar 02, 2021	21.35	21.35	21.31	21.33	193,095	-0.02(-0.10%)

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.