Invesco BulletShares (R) 2024 Emerging Markets Debt ETF (BSDE) Historical Stock Data
1,095.00 ↑0.00 (0.00%)
As of March 27, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, BSDE is down -0.86% a day on average. There have been 8 days where Invesco BulletShares (R) 2024 Emerging Markets Debt ETF closed green and 22 days where BSDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,110.00 | 1,095.00 | ↓$15.00 (-1.35%) | 1,080.00 | 1,115.00 | 13.01M |
| 2023-06-26 | 1,115.00 | 1,110.00 | ↓$5.00 (-0.45%) | 1,095.00 | 1,125.00 | 9.93M |
| 2023-06-23 | 1,130.00 | 1,115.00 | ↓$15.00 (-1.33%) | 1,100.00 | 1,140.00 | 11.31M |
| 2023-06-22 | 1,135.00 | 1,130.00 | ↓$5.00 (-0.44%) | 1,125.00 | 1,150.00 | 4.28M |
| 2023-06-21 | 1,150.00 | 1,135.00 | ↓$15.00 (-1.30%) | 1,130.00 | 1,150.00 | 7.57M |
| 2023-06-20 | 1,170.00 | 1,145.00 | ↓$25.00 (-2.14%) | 1,145.00 | 1,175.00 | 16.50M |
| 2023-06-19 | 1,130.00 | 1,165.00 | ↑$35.00 (3.10%) | 1,130.00 | 1,165.00 | 12.20M |
| 2023-06-16 | 1,140.00 | 1,125.00 | ↓$15.00 (-1.32%) | 1,125.00 | 1,150.00 | 9.06M |
| 2023-06-15 | 1,155.00 | 1,140.00 | ↓$15.00 (-1.30%) | 1,135.00 | 1,160.00 | 6.83M |
| 2023-06-13 | 1,165.00 | 1,135.00 | ↓$30.00 (-2.58%) | 1,125.00 | 1,165.00 | 15.66M |
| 2023-06-12 | 1,170.00 | 1,165.00 | ↓$5.00 (-0.43%) | 1,150.00 | 1,180.00 | 13.18M |
| 2023-06-09 | 1,120.00 | 1,170.00 | ↑$50.00 (4.46%) | 1,115.00 | 1,175.00 | 23.76M |
| 2023-06-08 | 1,145.00 | 1,120.00 | ↓$25.00 (-2.18%) | 1,110.00 | 1,145.00 | 16.28M |
| 2023-06-07 | 1,150.00 | 1,140.00 | ↓$10.00 (-0.87%) | 1,110.00 | 1,150.00 | 22.80M |
| 2023-06-06 | 1,090.00 | 1,125.00 | ↑$35.00 (3.21%) | 1,075.00 | 1,130.00 | 24.13M |
| 2023-06-05 | 1,100.00 | 1,075.00 | ↓$25.00 (-2.27%) | 1,045.00 | 1,100.00 | 38.41M |
| 2023-05-31 | 1,135.00 | 1,050.00 | ↓$85.00 (-7.49%) | 1,050.00 | 1,135.00 | 41.82M |
| 2023-05-30 | 1,145.00 | 1,110.00 | ↓$35.00 (-3.06%) | 1,110.00 | 1,150.00 | 14.33M |
| 2023-05-29 | 1,170.00 | 1,140.00 | ↓$30.00 (-2.56%) | 1,140.00 | 1,170.00 | 8.14M |
| 2023-05-26 | 1,175.00 | 1,165.00 | ↓$10.00 (-0.85%) | 1,160.00 | 1,180.00 | 4.89M |
| 2023-05-25 | 1,170.00 | 1,175.00 | ↑$5.00 (0.43%) | 1,160.00 | 1,180.00 | 12.89M |
| 2023-05-24 | 1,170.00 | 1,170.00 | ↑$0.00 (0.00%) | 1,140.00 | 1,175.00 | 11.42M |
| 2023-05-23 | 1,150.00 | 1,145.00 | ↓$5.00 (-0.43%) | 1,105.00 | 1,160.00 | 11.58M |
| 2023-05-22 | 1,145.00 | 1,150.00 | ↑$5.00 (0.44%) | 1,125.00 | 1,160.00 | 16.93M |
| 2023-05-19 | 1,110.00 | 1,145.00 | ↑$35.00 (3.15%) | 1,110.00 | 1,150.00 | 11.99M |
| 2023-05-17 | 1,145.00 | 1,110.00 | ↓$35.00 (-3.06%) | 1,085.00 | 1,145.00 | 22.11M |
| 2023-05-16 | 1,145.00 | 1,120.00 | ↓$25.00 (-2.18%) | 1,120.00 | 1,170.00 | 14.57M |
| 2023-05-15 | 1,180.00 | 1,145.00 | ↓$35.00 (-2.97%) | 1,125.00 | 1,180.00 | 27.19M |
| 2023-05-12 | 1,170.00 | 1,175.00 | ↑$5.00 (0.43%) | 1,160.00 | 1,185.00 | 15.86M |
| 2023-05-11 | 1,180.00 | 1,175.00 | ↓$5.00 (-0.42%) | 1,150.00 | 1,180.00 | 20.40M |
Create an account or log in to view more rows.
$BSDE Bearish..
$BSDE ready to explode
$BSDE yeeeeeee haw
$BSDE let’s go!! Squeeze time
$BSDE the catalyst we need !
$BSDE Let it go...
$BSDE added!
$BSDE taking off soon
$BSDE Bearish..
$BSDE starting to gap up a little