Skip to main content

Bs 2024 High Yield Corp Bond ETF (NQ: BSJO )

22.72 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 22.72 22.73 22.71 22.72 162,794 +0.01(+0.04%)
Jun 24, 2024 22.72 22.72 22.71 22.71 69,128 +0.00(+0.00%)
Jun 21, 2024 22.70 22.71 22.70 22.71 75,100 +0.01(+0.04%)
Jun 20, 2024 22.68 22.70 22.67 22.70 168,502 +0.01(+0.04%)
Jun 18, 2024 22.68 22.69 22.68 22.69 77,540 +0.01(+0.07%)
Jun 17, 2024 22.67 22.68 22.65 22.68 58,024 +0.02(+0.07%)
Jun 14, 2024 22.66 22.67 22.65 22.66 134,727 +0.00(+0.00%)
Jun 13, 2024 22.66 22.68 22.66 22.66 241,273 +0.01(+0.04%)
Jun 12, 2024 22.66 22.69 22.65 22.65 251,027 +0.00(+0.00%)
Jun 11, 2024 22.62 22.66 22.62 22.65 120,432 -0.01(-0.04%)
Jun 10, 2024 22.64 22.66 22.64 22.66 108,260 +0.02(+0.09%)
Jun 07, 2024 22.65 22.66 22.64 22.64 98,081 +0.01(+0.04%)
Jun 06, 2024 22.65 22.66 22.63 22.63 52,397 -0.02(-0.09%)
Jun 05, 2024 22.65 22.67 22.64 22.65 125,595 +0.00(+0.00%)
Jun 04, 2024 22.63 22.67 22.63 22.65 558,072 +0.03(+0.13%)
Jun 03, 2024 22.56 22.65 22.56 22.62 191,747 -0.02(-0.09%)
May 31, 2024 22.62 22.64 22.62 22.64 61,642 +0.03(+0.14%)
May 30, 2024 22.60 22.62 22.59 22.61 218,021 +0.01(+0.03%)
May 29, 2024 22.59 22.62 22.59 22.60 183,114 +0.00(+0.00%)
May 28, 2024 22.62 22.63 22.60 22.60 113,873 -0.02(-0.07%)
May 24, 2024 22.62 22.63 22.61 22.62 66,091 +0.02(+0.09%)
May 23, 2024 22.57 22.62 22.57 22.60 234,429 +0.01(+0.04%)
May 22, 2024 22.60 22.60 22.59 22.59 104,494 -0.01(-0.07%)
May 21, 2024 22.59 22.60 22.58 22.60 60,744 +0.01(+0.07%)
May 20, 2024 22.57 22.59 22.57 22.59 86,085 +0.01(+0.03%)
May 17, 2024 22.57 22.59 22.57 22.58 150,101 +0.01(+0.07%)
May 16, 2024 22.57 22.58 22.57 22.57 69,270 +0.00(+0.00%)
May 15, 2024 22.57 22.58 22.56 22.57 92,380 +0.01(+0.07%)
May 14, 2024 22.55 22.56 22.54 22.55 121,220 +0.01(+0.04%)
May 13, 2024 22.54 22.55 22.54 22.54 58,133 -0.00(-0.02%)
May 10, 2024 22.55 22.55 22.53 22.55 70,024 +0.01(+0.04%)
May 09, 2024 22.54 22.55 22.53 22.54 46,443 -0.01(-0.04%)
May 08, 2024 22.54 22.55 22.52 22.55 110,354 +0.03(+0.13%)
May 07, 2024 22.53 22.54 22.51 22.52 761,194 -0.01(-0.07%)
May 06, 2024 22.53 22.57 22.53 22.53 72,102 +0.01(+0.07%)
May 03, 2024 22.53 22.55 22.52 22.52 103,488 -0.00(-0.02%)
May 02, 2024 22.50 22.53 22.50 22.52 46,900 +0.03(+0.13%)
May 01, 2024 22.48 22.50 22.47 22.49 152,743 +0.01(+0.04%)
Apr 30, 2024 22.50 22.50 22.47 22.48 125,472 -0.01(-0.07%)
Apr 29, 2024 22.50 22.52 22.49 22.50 86,074 +0.01(+0.06%)
Apr 26, 2024 22.50 22.50 22.47 22.48 127,100 +0.02(+0.07%)
Apr 25, 2024 22.48 22.48 22.45 22.47 97,715 -0.00(-0.02%)
Apr 24, 2024 22.47 22.49 22.46 22.47 88,954 -0.01(-0.04%)
Apr 23, 2024 22.48 22.50 22.48 22.48 91,031 +0.00(+0.02%)
Apr 22, 2024 22.49 22.49 22.47 22.48 103,041 +0.03(+0.13%)
Apr 19, 2024 22.44 22.46 22.44 22.45 298,538 +0.00(+0.00%)
Apr 18, 2024 22.43 22.45 22.42 22.45 124,160 +0.02(+0.11%)
Apr 17, 2024 22.43 22.44 22.42 22.42 80,720 +0.00(+0.00%)
Apr 16, 2024 22.41 22.43 22.40 22.42 421,929 +0.00(+0.00%)
Apr 15, 2024 22.45 22.45 22.39 22.42 189,494 +0.00(+0.00%)
Apr 12, 2024 22.43 22.43 22.41 22.42 88,320 -0.01(-0.04%)
Apr 11, 2024 22.41 22.43 22.39 22.43 221,355 +0.03(+0.13%)
Apr 10, 2024 22.41 22.42 22.37 22.40 550,168 -0.02(-0.09%)
Apr 09, 2024 22.41 22.43 22.39 22.42 362,088 +0.01(+0.04%)
Apr 08, 2024 22.40 22.42 22.40 22.41 74,951 +0.00(+0.00%)
Apr 05, 2024 22.38 22.41 22.38 22.41 98,667 +0.02(+0.11%)
Apr 04, 2024 22.40 22.42 22.37 22.39 65,739 -0.00(-0.02%)
Apr 03, 2024 22.38 22.39 22.36 22.39 201,687 +0.01(+0.04%)
Apr 02, 2024 22.37 22.38 22.37 22.38 97,951 +0.00(+0.00%)
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.