Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF (BSAE) Historical Stock Data

24.25 ↓0.67 (-2.69%)

As of December 3, 2021, 12:34pm EST.

Historical Data

In the past 30 trading days, BSAE is up 0.01% a day on average. There have been 21 days where Invesco BulletShares (R) 2021 USD Emerging Markets Debt ETF closed green and 9 days where BSAE closed red.

Date	Open	Close	Change	Low	High	Volume
2021-12-15	24.97	24.92	↓$0.05 (-0.20%)	24.92	24.97	652
2021-12-14	24.92	24.93	↑$0.01 (0.03%)	24.92	24.93	195
2021-12-10	24.89	24.89	↑$0.00 (0.00%)	24.85	24.93	19
2021-12-08	24.89	24.89	↑$0.00 (0.00%)	24.89	24.89	17
2021-12-07	24.89	24.89	↑$0.00 (0.00%)	24.88	24.89	180
2021-12-06	24.93	24.93	↑$0.00 (0.00%)	24.93	24.93	121
2021-12-03	24.89	24.93	↑$0.04 (0.16%)	24.23	24.93	37.45K
2021-12-02	24.88	24.92	↑$0.04 (0.16%)	24.88	24.92	1.96K
2021-12-01	24.89	24.93	↑$0.04 (0.16%)	24.89	24.93	740
2021-11-30	24.89	24.93	↑$0.04 (0.16%)	24.89	24.93	1.25K
2021-11-29	24.88	24.88	↑$0.00 (0.00%)	24.88	24.88	178
2021-11-24	24.94	24.94	↑$0.00 (0.00%)	24.94	24.94	129
2021-11-23	24.90	24.90	↓$0.00 (0.00%)	24.90	24.94	587
2021-11-22	24.90	24.91	↑$0.01 (0.02%)	24.90	24.94	1
2021-11-16	24.90	24.90	↑$0.00 (0.00%)	24.90	24.91	1.82K
2021-11-15	24.90	24.90	↓$0.00 (0.00%)	24.90	24.91	866
2021-11-12	24.91	24.91	↑$0.00 (0.00%)	24.91	24.91	469
2021-11-11	24.90	24.90	↑$0.00 (0.00%)	24.90	24.90	354
2021-11-10	24.90	24.91	↑$0.01 (0.02%)	24.90	24.91	3.77K
2021-11-09	24.90	24.90	↑$0.00 (0.00%)	24.89	24.91	586
2021-11-08	24.90	24.89	↓$0.01 (-0.04%)	24.89	24.90	0.91K
2021-11-05	24.90	24.89	↓$0.01 (-0.04%)	24.89	24.90	301
2021-11-04	24.90	24.90	↓$0.00 (-0.02%)	24.89	24.90	473
2021-11-03	24.90	24.90	↑$0.00 (0.00%)	24.90	24.90	110
2021-11-02	24.90	24.90	↓$0.00 (-0.02%)	24.89	24.90	2.20K
2021-11-01	24.88	24.90	↑$0.02 (0.06%)	24.88	24.90	1.74K
2021-10-29	24.90	24.90	↑$0.00 (0.00%)	24.90	24.90	10
2021-10-28	24.91	24.90	↓$0.01 (-0.03%)	24.90	24.91	824
2021-10-27	24.90	24.92	↑$0.01 (0.06%)	24.90	24.92	366
2021-10-26	24.93	24.92	↓$0.02 (-0.07%)	24.92	24.93	307