Invesco BulletShares (R) 2024 Emerging Markets Debt ETF (BSDE) Historical Stock Data
24.06 ↓0.04 (-0.17%)
As of January 27, 2023, 3:48pm EST.
Historical Data
In the past 30 trading days, BSDE is up 0.02% a day on average. There have been 20 days where Invesco BulletShares (R) 2024 Emerging Markets Debt ETF closed green and 10 days where BSDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 24.04 | 24.06 | ↑$0.02 (0.08%) | 24.04 | 24.10 | 12.62K |
| 2023-02-02 | 24.09 | 24.10 | ↑$0.02 (0.06%) | 24.09 | 24.14 | 4.47K |
| 2023-02-01 | 24.10 | 24.17 | ↑$0.07 (0.28%) | 24.09 | 24.17 | 1.26K |
| 2023-01-31 | 24.03 | 24.05 | ↑$0.02 (0.06%) | 24.03 | 24.07 | 3.96K |
| 2023-01-30 | 24.05 | 24.02 | ↓$0.03 (-0.11%) | 24.02 | 24.05 | 2.69K |
| 2023-01-27 | 24.09 | 24.10 | ↑$0.00 (0.02%) | 24.09 | 24.10 | 9.54K |
| 2023-01-26 | 24.15 | 24.13 | ↓$0.02 (-0.10%) | 24.13 | 24.15 | 728 |
| 2023-01-25 | 24.14 | 24.16 | ↑$0.02 (0.08%) | 24.14 | 24.16 | 7.60K |
| 2023-01-24 | 24.17 | 24.19 | ↑$0.01 (0.06%) | 24.17 | 24.19 | 702 |
| 2023-01-23 | 24.17 | 24.16 | ↓$0.01 (-0.04%) | 24.15 | 24.17 | 8.80K |
| 2023-01-20 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.24 | 24.24 | 158 |
| 2023-01-19 | 24.25 | 24.25 | ↓$0.00 (0.00%) | 24.23 | 24.26 | 3.48K |
| 2023-01-18 | 24.20 | 24.26 | ↑$0.06 (0.25%) | 24.20 | 24.28 | 115.50K |
| 2023-01-17 | 24.20 | 24.22 | ↑$0.02 (0.08%) | 24.20 | 24.22 | 0.98K |
| 2023-01-13 | 24.21 | 24.20 | ↓$0.01 (-0.03%) | 24.19 | 24.23 | 7.34K |
| 2023-01-12 | 24.22 | 24.22 | ↑$0.00 (0.00%) | 24.21 | 24.22 | 1.24K |
| 2023-01-11 | 24.18 | 24.17 | ↓$0.02 (-0.07%) | 24.16 | 24.19 | 1.01K |
| 2023-01-10 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.14 | 24.15 | 1.06K |
| 2023-01-09 | 24.16 | 24.19 | ↑$0.02 (0.10%) | 24.16 | 24.20 | 11.38K |
| 2023-01-06 | 24.17 | 24.19 | ↑$0.02 (0.10%) | 24.17 | 24.20 | 6.46K |
| 2023-01-05 | 24.11 | 24.13 | ↑$0.02 (0.08%) | 24.10 | 24.18 | 7.95K |
| 2023-01-04 | 24.10 | 24.13 | ↑$0.03 (0.12%) | 24.10 | 24.14 | 18.66K |
| 2023-01-03 | 24.15 | 24.07 | ↓$0.08 (-0.33%) | 24.07 | 24.15 | 6.64K |
| 2022-12-30 | 24.06 | 24.07 | ↑$0.01 (0.02%) | 24.06 | 24.08 | 2.13K |
| 2022-12-29 | 24.08 | 24.08 | ↑$0.00 (0.01%) | 24.06 | 24.08 | 3.35K |
| 2022-12-28 | 24.06 | 24.03 | ↓$0.02 (-0.10%) | 24.02 | 24.07 | 29.33K |
| 2022-12-27 | 24.06 | 24.05 | ↓$0.00 (-0.02%) | 24.04 | 24.06 | 4.01K |
| 2022-12-23 | 24.06 | 24.06 | ↓$0.00 (-0.02%) | 24.05 | 24.07 | 1.42K |
| 2022-12-22 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.06 | 24.08 | 6.40K |
| 2022-12-21 | 24.08 | 24.11 | ↑$0.03 (0.12%) | 24.08 | 24.11 | 5.86K |
Create an account or log in to view more rows.
$BSDE the market is selling off
$BSDE we all speculate but nobody knows what going to happen.
$BSDE come on I wana jump up and down
$BSDE very normal lol sike
$BSDE bull trap confirmed
$BSDE i like the stock
$BSDE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BSDE what time we going green?
$BSDE Buy the dip
$BSDE To the moon!!