Skip to main content

Bs 2025 High Yield Corp Bond ETF (NQ: BSJP )

22.88 -0.02 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 22.90 22.90 22.85 22.88 191,624 -0.02(-0.09%)
Apr 23, 2024 22.87 22.91 22.86 22.90 103,478 +0.02(+0.09%)
Apr 22, 2024 22.85 22.88 22.84 22.88 269,111 +0.06(+0.26%)
Apr 19, 2024 22.81 22.83 22.79 22.82 194,162 +0.01(+0.04%)
Apr 18, 2024 22.79 22.83 22.75 22.81 388,744 +0.01(+0.04%)
Apr 17, 2024 22.80 22.82 22.78 22.80 232,528 +0.02(+0.09%)
Apr 16, 2024 22.79 22.80 22.74 22.78 260,733 +0.02(+0.09%)
Apr 15, 2024 22.83 22.83 22.75 22.76 231,630 -0.04(-0.17%)
Apr 12, 2024 22.78 22.80 22.77 22.80 185,793 +0.00(+0.00%)
Apr 11, 2024 22.79 22.81 22.75 22.80 237,013 +0.01(+0.04%)
Apr 10, 2024 22.80 22.83 22.73 22.79 731,676 -0.07(-0.30%)
Apr 09, 2024 22.86 22.87 22.84 22.86 283,626 +0.02(+0.09%)
Apr 08, 2024 22.83 22.89 22.80 22.84 250,610 +0.04(+0.17%)
Apr 05, 2024 22.80 22.81 22.78 22.80 214,356 +0.01(+0.04%)
Apr 04, 2024 22.85 22.86 22.78 22.79 224,260 -0.04(-0.17%)
Apr 03, 2024 22.84 22.84 22.79 22.83 301,501 +0.02(+0.09%)
Apr 02, 2024 22.79 22.81 22.77 22.81 216,017 +0.02(+0.09%)
Apr 01, 2024 22.77 22.81 22.76 22.79 298,696 -0.05(-0.22%)
Mar 28, 2024 22.82 22.85 22.82 22.84 158,683 -0.01(-0.04%)
Mar 27, 2024 22.81 22.85 22.79 22.85 228,685 +0.05(+0.22%)
Mar 26, 2024 22.81 22.81 22.79 22.80 190,209 +0.00(+0.00%)
Mar 25, 2024 22.79 22.83 22.78 22.80 157,485 +0.00(+0.00%)
Mar 22, 2024 22.82 22.82 22.77 22.80 194,415 +0.00(+0.00%)
Mar 21, 2024 22.84 22.85 22.77 22.80 425,867 -0.05(-0.22%)
Mar 20, 2024 22.79 22.85 22.78 22.85 127,661 +0.07(+0.31%)
Mar 19, 2024 22.76 22.80 22.74 22.78 340,902 +0.01(+0.07%)
Mar 18, 2024 22.80 22.83 22.76 22.77 129,052 +0.01(+0.06%)
Mar 15, 2024 22.74 22.77 22.71 22.75 205,162 +0.01(+0.04%)
Mar 14, 2024 22.78 22.78 22.72 22.74 118,993 -0.02(-0.09%)
Mar 13, 2024 22.75 22.78 22.73 22.76 1,418,894 +0.02(+0.09%)
Mar 12, 2024 22.74 22.75 22.72 22.74 155,653 +0.00(+0.00%)
Mar 11, 2024 22.72 22.75 22.70 22.74 213,414 +0.01(+0.04%)
Mar 08, 2024 22.73 22.76 22.72 22.73 172,980 +0.01(+0.04%)
Mar 07, 2024 22.74 22.74 22.71 22.72 182,256 +0.01(+0.04%)
Mar 06, 2024 22.72 22.73 22.70 22.71 206,634 +0.01(+0.07%)
Mar 05, 2024 22.70 22.73 22.67 22.70 216,743 -0.00(-0.02%)
Mar 04, 2024 22.70 22.70 22.66 22.70 249,066 +0.00(+0.00%)
Mar 01, 2024 22.64 22.70 22.63 22.70 173,076 +0.06(+0.26%)
Feb 29, 2024 22.61 22.65 22.61 22.64 152,582 +0.04(+0.18%)
Feb 28, 2024 22.61 22.63 22.58 22.60 454,880 +0.00(+0.00%)
Feb 27, 2024 22.61 22.62 22.59 22.60 226,140 +0.00(+0.02%)
Feb 26, 2024 22.63 22.63 22.58 22.60 265,619 -0.04(-0.17%)
Feb 23, 2024 22.64 22.65 22.63 22.64 315,996 +0.00(+0.00%)
Feb 22, 2024 22.64 22.64 22.61 22.64 410,827 +0.07(+0.33%)
Feb 21, 2024 22.59 22.61 22.56 22.56 201,450 -0.04(-0.20%)
Feb 20, 2024 22.61 22.61 22.56 22.61 404,674 +0.04(+0.18%)
Feb 16, 2024 22.56 22.62 22.55 22.57 431,880 -0.03(-0.13%)
Feb 15, 2024 22.58 22.71 22.57 22.60 587,778 +0.04(+0.17%)
Feb 14, 2024 22.55 22.58 22.53 22.56 167,294 +0.03(+0.13%)
Feb 13, 2024 22.52 22.55 22.48 22.53 292,321 -0.04(-0.17%)
Feb 12, 2024 22.61 22.62 22.57 22.57 160,255 -0.02(-0.11%)
Feb 09, 2024 22.59 22.60 22.56 22.59 201,521 +0.01(+0.04%)
Feb 08, 2024 22.58 22.59 22.56 22.58 186,900 +0.04(+0.17%)
Feb 07, 2024 22.56 22.56 22.52 22.54 198,713 +0.02(+0.11%)
Feb 06, 2024 22.51 22.56 22.51 22.52 173,782 +0.02(+0.11%)
Feb 05, 2024 22.50 22.50 22.46 22.50 237,723 -0.03(-0.13%)
Feb 02, 2024 22.49 22.53 22.47 22.52 166,758 -0.03(-0.15%)
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.