Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bs 2026 High Yield Corp Bond ETF (NY: REDV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2020 18.01 18.01 18.01 0 +0.00(+0.00%)
Feb 13, 2020 18.01 18.01 17.93 18.01 5,486 -0.11(-0.62%)
Feb 12, 2020 18.12 18.12 18.12 18.12 66 +0.18(+1.02%)
Feb 11, 2020 17.94 17.94 17.94 17.94 102 +0.19(+1.05%)
Feb 10, 2020 17.72 17.76 17.72 17.75 780 +0.07(+0.40%)
Feb 07, 2020 17.68 17.68 17.68 17.68 0 -0.22(-1.24%)
Feb 06, 2020 17.90 17.91 17.90 17.90 610 -0.05(-0.25%)
Feb 05, 2020 17.95 17.95 17.95 17.95 0 +0.09(+0.52%)
Feb 04, 2020 17.86 17.86 17.86 17.86 32 +0.36(+2.03%)
Feb 03, 2020 17.50 17.50 17.50 17.50 0 +0.07(+0.40%)
Jan 31, 2020 17.43 17.43 17.43 17.43 128 -0.36(-2.03%)
Jan 30, 2020 17.65 17.79 17.61 17.79 901 -0.20(-1.14%)
Jan 29, 2020 18.00 18.00 18.00 18.00 0 -0.04(-0.24%)
Jan 28, 2020 18.05 18.05 18.04 18.04 3,840 +0.05(+0.29%)
Jan 27, 2020 18.01 18.01 17.99 17.99 2,132 -0.53(-2.88%)
Jan 24, 2020 18.53 18.56 18.52 18.52 2,944 -0.16(-0.84%)
Jan 23, 2020 18.57 18.68 18.56 18.68 4,480 -0.18(-0.98%)
Jan 22, 2020 18.85 18.86 18.85 18.86 1,197 +0.00(+0.01%)
Jan 21, 2020 18.87 18.87 18.86 18.86 153 -0.36(-1.88%)
Jan 17, 2020 19.18 19.22 19.18 19.22 3,600 +0.12(+0.65%)
Jan 16, 2020 19.09 19.10 19.08 19.10 4,887 +0.12(+0.62%)
Jan 15, 2020 19.02 19.03 18.98 18.98 6,935 -0.14(-0.73%)
Jan 14, 2020 19.12 19.12 19.12 19.12 128 -0.09(-0.49%)
Jan 13, 2020 19.10 19.22 19.10 19.22 129 +0.26(+1.38%)
Jan 10, 2020 18.97 18.97 18.95 18.95 128 +0.09(+0.49%)
Jan 09, 2020 18.86 18.86 18.86 18.86 16 +0.13(+0.68%)
Jan 08, 2020 18.73 18.73 18.73 18.73 79 +0.08(+0.42%)
Jan 07, 2020 18.65 18.65 18.65 18.65 0 +0.02(+0.10%)
Jan 06, 2020 18.64 18.64 18.64 18.64 0 -0.11(-0.61%)
Jan 03, 2020 18.75 18.75 18.75 18.75 128 -0.32(-1.67%)
Jan 02, 2020 18.97 19.07 18.97 19.07 6,590 +0.39(+2.10%)
Dec 31, 2019 18.63 18.68 18.63 18.68 128 -1.66(-8.18%)
Dec 30, 2019 20.35 20.35 20.31 20.34 24,011 +1.67(+8.93%)
Dec 27, 2019 18.67 18.67 18.67 18.67 128 -1.67(-8.21%)
Dec 26, 2019 20.34 20.36 20.34 20.34 3,357 +1.89(+10.25%)
Dec 24, 2019 18.45 18.45 18.45 18.45 1,671 -1.88(-9.24%)
Dec 23, 2019 20.35 20.35 20.32 20.33 18,680 +2.04(+11.18%)
Dec 20, 2019 18.28 18.31 18.26 18.28 1,576 -1.71(-8.56%)
Dec 19, 2019 20.01 20.01 19.98 20.00 23,640 +0.02(+0.10%)
Dec 18, 2019 19.92 19.98 19.92 19.98 16,549 +1.67(+9.13%)
Dec 17, 2019 18.24 18.30 18.24 18.30 4,991 +0.18(+0.98%)
Dec 16, 2019 18.14 18.14 18.13 18.13 919 -1.67(-8.45%)
Dec 13, 2019 19.79 19.80 19.79 19.80 93,131 +1.85(+10.29%)
Dec 12, 2019 17.95 17.95 17.95 17.95 43 -1.76(-8.94%)
Dec 11, 2019 19.69 19.72 19.66 19.72 6,500 +0.05(+0.27%)
Dec 10, 2019 19.65 19.68 19.64 19.66 23,774 +0.03(+0.17%)
Dec 09, 2019 19.64 19.64 19.63 19.63 1,769 +0.01(+0.04%)
Dec 06, 2019 19.62 19.63 19.60 19.62 9,720 +0.04(+0.21%)
Dec 05, 2019 19.58 19.58 19.55 19.58 5,933 +0.04(+0.22%)
Dec 04, 2019 19.56 19.56 19.54 19.54 4,233 -0.01(-0.07%)
Dec 03, 2019 19.49 19.55 19.49 19.55 100,399 +2.28(+13.20%)
Dec 02, 2019 17.27 17.27 17.27 17.27 12,532 -2.31(-11.80%)
Nov 29, 2019 19.58 19.60 19.58 19.58 13,398 +2.24(+12.93%)
Nov 27, 2019 17.34 17.34 17.34 17.34 17,733 -2.22(-11.34%)
Nov 26, 2019 19.55 19.56 19.54 19.56 63,694 +2.11(+12.07%)
Nov 25, 2019 17.45 17.45 17.45 17.45 24 -2.08(-10.63%)
Nov 22, 2019 19.54 19.54 19.49 19.53 50,309 +2.27(+13.16%)
Nov 21, 2019 17.26 17.26 17.26 17.26 9,764 -2.23(-11.44%)
Nov 20, 2019 19.51 19.51 19.49 19.49 4,316 -0.05(-0.23%)
Nov 19, 2019 19.54 19.56 19.52 19.53 37,624 +2.30(+13.37%)
Nov 18, 2019 17.23 17.23 17.23 17.23 1 -2.25(-11.54%)
Nov 15, 2019 19.46 19.47 19.45 19.47 303,506 +2.47(+14.53%)
Nov 14, 2019 17.01 17.01 17.00 17.00 914 -2.44(-12.57%)
Nov 13, 2019 19.45 19.45 19.44 19.45 59,581 -0.01(-0.06%)
Nov 12, 2019 19.47 19.47 19.46 19.46 12,091 +0.00(+0.00%)
Nov 11, 2019 19.45 19.46 19.45 19.46 17,143 +1.93(+10.98%)
Nov 08, 2019 17.53 17.53 17.53 17.53 50,363 -0.15(-0.83%)
Nov 07, 2019 17.68 17.68 17.68 17.68 37,583 -1.82(-9.36%)
Nov 06, 2019 19.49 19.51 19.49 19.50 16,662 -0.03(-0.13%)
Nov 05, 2019 19.55 19.55 19.53 19.53 2,123 +2.01(+11.50%)
Nov 04, 2019 17.52 17.52 17.52 17.52 2 -1.98(-10.14%)
Nov 01, 2019 19.42 19.50 19.42 19.49 87,341 +0.08(+0.42%)
Oct 31, 2019 19.44 19.49 19.39 19.41 8,625 -0.06(-0.30%)
Oct 30, 2019 19.48 19.50 19.47 19.47 9,440 +0.01(+0.03%)
Oct 29, 2019 19.52 19.52 19.46 19.46 26,109 -0.05(-0.27%)
Oct 28, 2019 19.51 19.53 19.51 19.52 15,248 +0.03(+0.15%)
Oct 25, 2019 19.48 19.50 19.47 19.49 9,940 -0.01(-0.04%)
Oct 24, 2019 19.48 19.50 19.42 19.50 30,028 +0.05(+0.25%)
Oct 23, 2019 19.45 19.45 19.43 19.45 4,496 +0.02(+0.12%)
Oct 22, 2019 19.44 19.45 19.43 19.43 4,141 -0.03(-0.13%)
Oct 21, 2019 19.47 19.47 19.42 19.45 11,195 +2.66(+15.84%)
Oct 18, 2019 16.80 16.80 16.79 16.79 1,072 -2.50(-12.94%)
Oct 17, 2019 19.29 19.29 19.27 19.29 2,583 -0.00(-0.01%)
Oct 16, 2019 19.30 19.32 19.29 19.29 14,547 +0.03(+0.16%)
Oct 15, 2019 19.31 19.31 19.26 19.26 7,408 +0.02(+0.12%)
Oct 14, 2019 19.26 19.27 19.20 19.24 17,196 -0.01(-0.06%)
Oct 11, 2019 19.25 19.27 19.21 19.25 35,247 +2.73(+16.56%)
Oct 10, 2019 16.51 16.51 16.51 16.51 36 -2.64(-13.79%)
Oct 09, 2019 19.13 19.18 19.13 19.15 26,769 +2.81(+17.16%)
Oct 08, 2019 16.35 16.35 16.35 16.35 8,021 -2.81(-14.65%)
Oct 07, 2019 19.20 19.20 19.14 19.15 11,230 -0.06(-0.29%)
Oct 04, 2019 19.21 19.21 19.17 19.21 14,206 +0.06(+0.30%)
Oct 03, 2019 19.09 19.18 19.09 19.15 14,290 -0.00(-0.00%)
Oct 02, 2019 19.26 19.26 19.11 19.15 16,570 -0.08(-0.44%)
Oct 01, 2019 19.28 19.28 19.20 19.24 16,615 -0.02(-0.10%)
Sep 30, 2019 19.28 19.28 19.25 19.25 13,154 +2.64(+15.91%)
Sep 27, 2019 16.61 16.61 16.61 16.61 4,824 -0.11(-0.66%)
Sep 26, 2019 16.72 16.72 16.72 16.72 24 +0.08(+0.49%)
Sep 25, 2019 16.63 16.65 16.63 16.64 526 -0.01(-0.06%)
Sep 24, 2019 16.72 16.72 16.65 16.65 284 -0.26(-1.56%)
Sep 23, 2019 16.92 16.92 16.91 16.91 284 +0.27(+1.63%)
Sep 20, 2019 16.64 16.64 16.64 16.64 137 +0.10(+0.59%)
Sep 19, 2019 16.55 16.55 16.55 16.55 13 -2.34(-12.40%)
Sep 18, 2019 18.90 18.90 18.84 18.89 3,307 -0.01(-0.06%)
Sep 17, 2019 18.86 18.90 18.86 18.90 4,837 +0.03(+0.15%)
Sep 16, 2019 18.85 18.89 18.82 18.87 16,135 +0.07(+0.35%)
Sep 13, 2019 18.85 18.85 18.78 18.81 7,691 -0.02(-0.10%)
Sep 12, 2019 18.81 18.84 18.81 18.82 1,671 +2.06(+12.28%)
Sep 11, 2019 16.76 16.76 16.76 16.76 105 -2.09(-11.09%)
Sep 10, 2019 18.84 18.88 18.83 18.86 13,155 +0.00(+0.02%)
Sep 09, 2019 18.82 18.86 18.82 18.85 1,365 +0.04(+0.20%)
Sep 06, 2019 18.80 18.86 18.79 18.82 5,494 +0.01(+0.05%)
Sep 05, 2019 18.81 18.82 18.79 18.80 12,051 +2.43(+14.87%)
Sep 04, 2019 16.37 16.37 16.37 16.37 3,685 -2.33(-12.44%)
Sep 03, 2019 18.72 18.72 18.68 18.70 11,767 -0.05(-0.26%)
Aug 30, 2019 18.81 18.81 18.71 18.74 4,944 -0.00(-0.02%)
Aug 29, 2019 18.75 18.77 18.75 18.75 2,813 +2.92(+18.41%)
Aug 28, 2019 15.81 15.83 15.81 15.83 137 -2.80(-15.04%)
Aug 27, 2019 18.71 18.71 18.63 18.64 6,053 -0.05(-0.24%)
Aug 26, 2019 18.62 18.71 18.62 18.68 15,990 +0.13(+0.69%)
Aug 23, 2019 18.68 18.69 18.54 18.55 7,554 -0.08(-0.44%)
Aug 22, 2019 18.65 18.66 18.62 18.64 6,183 +0.01(+0.07%)
Aug 21, 2019 18.62 18.62 18.62 18.62 82 +0.08(+0.41%)
Aug 20, 2019 18.57 18.59 18.54 18.55 13,322 +2.49(+15.50%)
Aug 19, 2019 18.61 16.06 16.06 16.06 2,561 -2.39(-12.95%)
Aug 16, 2019 18.43 18.45 18.42 18.45 1,802 +0.08(+0.45%)
Aug 15, 2019 18.33 18.39 18.33 18.36 3,074 +0.07(+0.37%)
Aug 14, 2019 18.35 18.35 18.30 18.30 4,564 +2.11(+13.02%)
Aug 13, 2019 16.19 16.19 16.19 16.19 56 +0.05(+0.30%)
Aug 12, 2019 16.15 16.17 16.14 16.14 1,777 -0.20(-1.22%)
Aug 09, 2019 16.36 16.38 16.34 16.34 2,634 -0.15(-0.94%)
Aug 08, 2019 16.50 16.50 16.50 16.50 11,222 -1.90(-10.31%)
Aug 07, 2019 18.30 18.39 18.26 18.39 9,019 -0.00(-0.01%)
Aug 06, 2019 18.38 18.41 18.33 18.39 14,876 +0.13(+0.73%)
Aug 05, 2019 18.34 18.34 18.23 18.26 9,221 -0.27(-1.45%)
Aug 02, 2019 18.53 18.53 18.53 18.53 554 +0.06(+0.30%)
Aug 01, 2019 18.53 18.59 18.47 18.47 13,633 -0.00(-0.01%)
Jul 31, 2019 18.53 18.57 18.40 18.47 12,861 -0.05(-0.27%)
Jul 30, 2019 18.53 18.55 18.52 18.52 5,757 +0.00(+0.01%)
Jul 29, 2019 18.57 18.57 18.51 18.52 7,131 -0.06(-0.33%)
Jul 26, 2019 18.58 18.58 18.54 18.58 11,509 +0.09(+0.48%)
Jul 25, 2019 18.53 18.53 18.49 18.49 3,559 +0.99(+5.63%)
Jul 24, 2019 17.51 17.51 17.51 17.51 69 +0.05(+0.26%)
Jul 23, 2019 17.46 17.46 17.46 17.46 6,740 -0.03(-0.18%)
Jul 22, 2019 17.51 17.51 17.46 17.49 1,148 +0.15(+0.89%)
Jul 19, 2019 17.44 17.44 17.34 17.34 140 -1.00(-5.45%)
Jul 18, 2019 18.34 18.37 18.30 18.34 9,803 +0.02(+0.10%)
Jul 17, 2019 18.35 18.37 18.32 18.32 11,072 +1.00(+5.77%)
Jul 16, 2019 17.42 17.42 17.32 17.32 163 -1.04(-5.68%)
Jul 15, 2019 18.37 18.39 18.35 18.37 3,998 +1.03(+5.94%)
Jul 12, 2019 17.34 17.34 17.34 17.34 6,162 -1.02(-5.57%)
Jul 11, 2019 18.37 18.37 18.34 18.36 24,310 +1.00(+5.73%)
Jul 10, 2019 17.36 17.36 17.36 17.36 9,499 -0.99(-5.40%)
Jul 09, 2019 18.39 18.39 18.34 18.35 2,632 +1.13(+6.57%)
Jul 08, 2019 17.24 17.24 17.22 17.22 1,400 -0.12(-0.69%)
Jul 05, 2019 17.34 17.34 17.34 17.34 140 -0.12(-0.67%)
Jul 03, 2019 17.46 17.46 17.46 17.46 5,181 +0.10(+0.58%)
Jul 02, 2019 17.39 17.39 17.36 17.36 2,443 -0.00(-0.02%)
Jul 01, 2019 17.36 17.36 17.35 17.36 1,666 +0.10(+0.60%)
Jun 28, 2019 17.26 17.26 17.26 17.26 140 -1.04(-5.68%)
Jun 27, 2019 18.31 18.31 18.26 18.30 12,773 +0.02(+0.10%)
Jun 26, 2019 18.27 18.29 18.26 18.28 2,256 +0.03(+0.15%)
Jun 25, 2019 18.27 18.27 18.25 18.25 3,642 -0.08(-0.46%)
Jun 24, 2019 18.38 18.38 18.33 18.33 2,921 +0.39(+2.19%)
Jun 21, 2019 17.97 17.97 17.93 17.94 2,014 -0.05(-0.26%)
Jun 20, 2019 17.97 17.99 17.96 17.99 8,474 +1.06(+6.25%)
Jun 19, 2019 16.93 16.93 16.93 16.93 143 +0.09(+0.55%)
Jun 18, 2019 16.84 16.84 16.84 16.84 10,715 -0.86(-4.87%)
Jun 17, 2019 17.68 17.74 17.68 17.70 12,848 -0.05(-0.26%)
Jun 14, 2019 17.73 17.76 17.70 17.75 7,484 +0.01(+0.05%)
Jun 13, 2019 17.74 17.75 17.70 17.74 9,173 +0.04(+0.23%)
Jun 12, 2019 17.75 17.75 17.68 17.70 7,027 +0.80(+4.74%)
Jun 11, 2019 16.90 16.90 16.90 16.90 152 +0.18(+1.09%)
Jun 10, 2019 16.71 16.71 16.71 16.71 8,710 -0.94(-5.35%)
Jun 07, 2019 17.62 17.67 17.62 17.66 8,923 +0.07(+0.38%)
Jun 06, 2019 17.53 17.59 17.53 17.59 8,683 +0.04(+0.24%)
Jun 05, 2019 17.51 17.55 17.51 17.55 4,474 +0.01(+0.05%)
Jun 04, 2019 17.57 17.57 17.46 17.54 7,684 +0.92(+5.51%)
Jun 03, 2019 16.62 16.63 16.62 16.63 143 -0.73(-4.19%)
May 31, 2019 17.53 17.53 17.35 17.35 8,923 +0.96(+5.84%)
May 30, 2019 16.40 16.40 16.40 16.40 810 -1.11(-6.36%)
May 29, 2019 17.51 17.51 17.50 17.51 11,283 +0.01(+0.04%)
May 28, 2019 17.51 17.51 17.48 17.50 24,461 +0.01(+0.04%)
May 24, 2019 17.56 17.56 17.50 17.50 15,112 -0.00(-0.02%)
May 23, 2019 17.53 17.53 17.47 17.50 2,838 -0.09(-0.51%)
May 22, 2019 17.58 17.60 17.57 17.59 14,712 +0.00(+0.02%)
May 21, 2019 17.56 17.61 17.56 17.59 11,016 +0.08(+0.44%)
May 20, 2019 17.54 17.54 17.49 17.51 954 +1.68(+10.61%)
May 17, 2019 15.86 15.86 15.83 15.83 726 -1.60(-9.18%)
May 16, 2019 17.42 17.47 17.42 17.43 10,138 +0.04(+0.23%)
May 15, 2019 17.37 17.42 17.35 17.39 15,278 +1.44(+9.05%)
May 14, 2019 15.97 15.97 15.95 15.95 793 -1.39(-8.02%)
May 13, 2019 17.40 17.40 17.34 17.34 13,420 -0.14(-0.79%)
May 10, 2019 17.43 17.50 17.41 17.48 10,023 +0.04(+0.25%)
May 09, 2019 17.44 17.44 17.36 17.43 6,150 -0.03(-0.20%)
May 08, 2019 17.48 17.53 17.47 17.47 6,923 +0.01(+0.05%)
May 07, 2019 17.49 17.51 17.44 17.46 9,341 +0.74(+4.44%)
May 06, 2019 16.72 16.72 16.72 16.72 17 -0.28(-1.64%)
May 03, 2019 16.99 16.99 16.99 16.99 145 +0.16(+0.93%)
May 02, 2019 16.84 16.84 16.84 16.84 13,341 -0.69(-3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.