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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	18.62	18.80	18.62	18.79	35,623	+0.15(+0.82%)
Jun 29, 2020	18.69	18.70	18.62	18.63	3,353	-0.07(-0.39%)
Jun 26, 2020	18.83	18.83	18.65	18.70	3,223	-0.22(-1.15%)
Jun 25, 2020	18.83	18.92	18.78	18.92	5,222	+0.01(+0.04%)
Jun 24, 2020	18.96	18.96	18.79	18.91	5,890	-0.23(-1.22%)
Jun 23, 2020	19.09	19.15	19.09	19.15	2,799	+0.02(+0.13%)
Jun 22, 2020	19.16	19.16	19.08	19.12	2,504	-0.04(-0.20%)
Jun 19, 2020	19.21	19.21	19.10	19.16	9,953	+0.02(+0.13%)
Jun 18, 2020	19.14	19.15	19.10	19.14	2,073	-0.07(-0.38%)
Jun 17, 2020	19.27	19.29	19.19	19.21	6,157	-0.04(-0.21%)
Jun 16, 2020	19.42	19.42	19.18	19.25	23,769	+0.01(+0.04%)
Jun 15, 2020	18.75	19.29	18.75	19.24	24,363	+0.21(+1.10%)
Jun 12, 2020	19.11	19.11	18.86	19.03	36,950	+0.23(+1.24%)
Jun 11, 2020	18.99	19.00	18.70	18.80	7,064	-0.59(-3.03%)
Jun 10, 2020	19.29	19.45	19.21	19.39	5,864	+0.04(+0.21%)
Jun 09, 2020	19.37	19.37	19.31	19.35	7,079	-0.22(-1.11%)
Jun 08, 2020	19.57	19.57	19.49	19.56	21,188	-0.01(-0.04%)
Jun 05, 2020	19.63	19.67	19.53	19.57	28,490	+0.24(+1.25%)
Jun 04, 2020	19.33	19.33	19.29	19.33	3,578	-0.08(-0.41%)
Jun 03, 2020	19.25	19.41	19.24	19.41	77,102	+0.17(+0.88%)
Jun 02, 2020	19.08	19.24	19.06	19.24	74,822	+0.27(+1.42%)
Jun 01, 2020	18.90	18.97	18.89	18.97	72,932	+0.07(+0.36%)
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%)

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.