BulletShares 2019 High Yield Corporate Bond ETF Profile Historical Stock Prices

(ETF)
BSJJ 
$24.87
*  
0.03
0.12%
Get BSJJ Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading BSJJ now


Community Rating:
View:    BSJJ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.86  24.88  24.779  24.87 76,045
01/23/2015 24.88 24.88 24.779 24.87 76,045
01/22/2015 24.82 24.88 24.77 24.84 71,892
01/21/2015 24.8 24.83 24.75 24.81 21,133
01/20/2015 24.84 24.84 24.71 24.8 26,721
01/16/2015 24.81 24.8499 24.695 24.8 28,050
01/15/2015 24.81 24.815 24.5939 24.77 58,006
01/14/2015 24.83 24.895 24.78 24.88 43,913
01/13/2015 24.91 24.96 24.86 24.92 44,216
01/12/2015 24.89 24.96 24.861 24.945 16,999
01/09/2015 24.93 24.96 24.86 24.96 31,840
01/08/2015 24.87 24.92 24.87 24.91 29,253
01/07/2015 24.77 24.84 24.77 24.84 83,128
01/06/2015 24.71 24.77 24.66 24.77 56,821
01/05/2015 24.85 24.9 24.7501 24.84 43,910
01/02/2015 25.02 25.02 24.79 24.96 34,977
12/31/2014 24.94 24.94 24.7694 24.9 40,402
12/30/2014 24.83 24.9296 24.78 24.826 19,499
12/29/2014 25.05 25.1 24.751 24.76 11,204
12/26/2014 24.9 24.986 24.86 24.925 3,091
12/24/2014 24.89 25.0099 24.851 24.865 13,037
12/23/2014 24.9 24.96 24.78 24.83 26,232
12/22/2014 24.89 24.8999 24.744 24.8 15,521
12/19/2014 24.8 24.87 24.7035 24.86 33,430
12/18/2014 24.62 24.71 24.6 24.63 26,305
12/17/2014 24.33 24.49 24.1935 24.47 31,766
12/16/2014 24.34 24.4 24.25 24.3 48,684
12/15/2014 24.6 24.6099 24.43 24.56 20,763
12/12/2014 24.69 24.7 24.598 24.66 53,491
12/11/2014 24.82 24.85 24.73 24.79 44,542
12/10/2014 25 25 24.76 24.84 21,320
12/09/2014 25.12 25.12 25 25.1 86,756
12/08/2014 25.17 25.26 25.1 25.209 88,701
12/05/2014 25.29 25.29 25.07 25.13 44,097
12/04/2014 25.29 25.29 25.228 25.27 17,305
12/03/2014 25.3 25.3 25.25 25.274 31,389
12/02/2014 25.3 25.33 25.26 25.28 49,160
12/01/2014 25.48 25.5 25.31 25.31 35,808
11/28/2014 25.67 25.67 25.37 25.45 24,366
11/26/2014 25.62 25.62 25.554 25.58 19,725
11/25/2014 25.57 25.57 25.48 25.54 17,422
11/24/2014 25.56 25.56 25.49 25.55 32,628
11/21/2014 25.52 25.53 25.48 25.52 36,906
11/20/2014 25.51 25.51 25.418 25.5 18,902
11/19/2014 25.59 25.59 25.44 25.5 44,463
11/18/2014 25.64 25.64 25.52 25.61 11,244
11/17/2014 25.68 25.73 25.62 25.63 62,748
11/14/2014 25.71 25.77 25.68 25.68 154,302
11/13/2014 25.79 25.9 25.7 25.9 239,309
11/12/2014 25.76 25.78 25.7196 25.77 9,919
11/11/2014 25.8 25.8 25.7 25.72 14,864
11/10/2014 25.74 25.785 25.731 25.76 6,528
11/07/2014 25.75 25.79 25.74 25.76 20,841
11/06/2014 25.76 25.82 25.7201 25.8 12,927
11/05/2014 25.82 25.82 25.7402 25.77 21,746
11/04/2014 25.75 25.82 25.75 25.79 16,397
11/03/2014 25.81 25.858 25.771 25.78 12,697
10/31/2014 25.94 25.998 25.8848 25.9 10,167
10/30/2014 25.88 25.88 25.77 25.88 40,488
10/29/2014 25.85 25.892 25.78 25.85 18,904
10/28/2014 25.96 25.96 25.81 25.9 9,309
10/27/2014 25.89 25.91 25.81 25.8299 9,922
10/24/2014 25.98 25.98 25.829 25.89 13,154
10/23/2014 26.17 26.17 25.811 25.89 30,522
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?