Invesco BulletShares (R) ... (BSDE)
NASDAQ: BSDE
· Real-Time Price · USD
23.95
-0.01 (-0.04%)
At close: Mar 30, 2023, 7:45 PM
BSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.00% | 0 |
| Apr 5, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.00% | 0 |
| Apr 4, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.00% | 0 |
| Apr 3, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.00% | 0 |
| Mar 31, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.00% | 0 |
| Mar 30, 2023 | 23.92 | 23.96 | 23.92 | 23.95 | 23.95 | -0.04% | 3,651 |
| Mar 29, 2023 | 23.90 | 23.98 | 23.90 | 23.96 | 23.96 | 0.00% | 4,230 |
| Mar 28, 2023 | 23.94 | 23.96 | 23.94 | 23.96 | 23.97 | -0.33% | 580 |
| Mar 27, 2023 | 24.02 | 24.04 | 24.00 | 24.04 | 23.97 | 0.21% | 6,219 |
| Mar 24, 2023 | 23.99 | 24.00 | 23.97 | 23.99 | 23.92 | 0.04% | 4,485 |
| Mar 23, 2023 | 23.98 | 23.99 | 23.96 | 23.98 | 23.91 | 0.00% | 8,541 |
| Mar 22, 2023 | 23.99 | 24.01 | 23.98 | 23.98 | 23.91 | -0.17% | 7,198 |
| Mar 21, 2023 | 24.00 | 24.02 | 24.00 | 24.02 | 23.95 | 0.08% | 1,619 |
| Mar 20, 2023 | 23.97 | 24.01 | 23.97 | 24.00 | 23.93 | -0.08% | 8,030 |
| Mar 17, 2023 | 24.03 | 24.05 | 24.02 | 24.02 | 23.95 | 0.04% | 3,046 |
| Mar 16, 2023 | 24.00 | 24.01 | 24.00 | 24.01 | 23.94 | 0.00% | 2,560 |
| Mar 15, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 23.94 | 0.08% | 3,342 |
| Mar 14, 2023 | 23.98 | 24.00 | 23.98 | 23.99 | 23.92 | 0.04% | 1,758 |
| Mar 13, 2023 | 24.05 | 24.05 | 23.78 | 23.98 | 23.91 | -0.25% | 334,031 |
| Mar 10, 2023 | 24.00 | 24.04 | 24.00 | 24.04 | 23.97 | 0.25% | 664 |