Invesco BulletShares 2023 High Yield Corporate Bond ETF (BSJN)
23.49
0.00 (0.01%)
Inactive · Last trade price
on Dec 15, 2023
BSJN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 15, 2023 | 23.51 | 23.51 | 23.48 | 23.49 | 23.49 | -0.17% | 130,455 |
Dec 14, 2023 | 23.54 | 23.54 | 23.51 | 23.53 | 23.48 | - | 569,652 |
Dec 13, 2023 | 23.52 | 23.53 | 23.52 | 23.53 | 23.48 | -0.02% | 109,652 |
Dec 12, 2023 | 23.52 | 23.55 | 23.49 | 23.53 | 23.49 | 0.04% | 402,393 |
Dec 11, 2023 | 23.53 | 23.54 | 23.50 | 23.52 | 23.48 | -0.04% | 182,304 |
Dec 8, 2023 | 23.49 | 23.54 | 23.49 | 23.53 | 23.49 | 0.06% | 265,072 |
Dec 7, 2023 | 23.52 | 23.55 | 23.51 | 23.52 | 23.47 | -0.06% | 77,544 |
Dec 6, 2023 | 23.51 | 23.53 | 23.51 | 23.53 | 23.49 | 0.09% | 158,897 |
Dec 5, 2023 | 23.51 | 23.52 | 23.47 | 23.51 | 23.47 | 0.02% | 176,366 |
Dec 4, 2023 | 23.51 | 23.52 | 23.50 | 23.51 | 23.46 | - | 178,526 |
Dec 1, 2023 | 23.51 | 23.51 | 23.50 | 23.51 | 23.46 | 0.02% | 33,026 |
Nov 30, 2023 | 23.48 | 23.51 | 23.48 | 23.50 | 23.46 | 0.10% | 147,469 |
Nov 29, 2023 | 23.48 | 23.49 | 23.47 | 23.48 | 23.43 | - | 130,898 |
Nov 28, 2023 | 23.48 | 23.48 | 23.28 | 23.48 | 23.43 | - | 556,391 |
Nov 27, 2023 | 23.48 | 23.48 | 23.47 | 23.48 | 23.43 | - | 126,450 |
Nov 24, 2023 | 23.48 | 23.51 | 23.46 | 23.48 | 23.43 | - | 175,134 |
Nov 22, 2023 | 23.47 | 23.48 | 23.46 | 23.48 | 23.43 | -0.02% | 57,347 |
Nov 21, 2023 | 23.49 | 23.49 | 23.44 | 23.48 | 23.44 | 0.13% | 125,532 |
Nov 20, 2023 | 23.45 | 23.47 | 23.44 | 23.45 | 23.41 | -0.42% | 99,710 |
Nov 17, 2023 | 23.55 | 23.58 | 23.55 | 23.55 | 23.41 | 0.02% | 68,119 |
Nov 16, 2023 | 23.57 | 23.57 | 23.54 | 23.55 | 23.40 | -0.06% | 70,942 |
Nov 15, 2023 | 23.57 | 23.58 | 23.53 | 23.56 | 23.42 | 0.13% | 203,344 |
Nov 14, 2023 | 23.55 | 23.57 | 23.53 | 23.53 | 23.39 | -0.13% | 115,323 |
Nov 13, 2023 | 23.54 | 23.56 | 23.53 | 23.56 | 23.42 | 0.13% | 56,826 |
Nov 10, 2023 | 23.53 | 23.56 | 23.53 | 23.53 | 23.39 | -0.13% | 54,580 |
Nov 9, 2023 | 23.53 | 23.56 | 23.51 | 23.56 | 23.42 | 0.15% | 46,335 |
Nov 8, 2023 | 23.51 | 23.53 | 23.51 | 23.53 | 23.38 | 0.04% | 509,059 |
Nov 7, 2023 | 23.52 | 23.53 | 23.51 | 23.52 | 23.37 | -0.06% | 82,722 |
Nov 6, 2023 | 23.52 | 23.55 | 23.51 | 23.53 | 23.39 | 0.04% | 163,931 |
Nov 3, 2023 | 23.51 | 23.54 | 23.50 | 23.52 | 23.38 | 0.04% | 275,838 |
Nov 2, 2023 | 23.50 | 23.52 | 23.50 | 23.51 | 23.37 | 0.04% | 65,053 |
Nov 1, 2023 | 23.49 | 23.53 | 23.49 | 23.50 | 23.36 | 0.02% | 68,650 |
Oct 31, 2023 | 23.49 | 23.53 | 23.49 | 23.50 | 23.35 | 0.06% | 90,452 |
Oct 30, 2023 | 23.48 | 23.52 | 23.48 | 23.48 | 23.34 | -0.02% | 94,360 |
Oct 27, 2023 | 23.50 | 23.51 | 23.48 | 23.49 | 23.34 | -0.02% | 64,109 |
Oct 26, 2023 | 23.48 | 23.50 | 23.48 | 23.49 | 23.35 | 0.04% | 82,388 |
Oct 25, 2023 | 23.48 | 23.49 | 23.47 | 23.48 | 23.34 | -0.04% | 67,882 |
Oct 24, 2023 | 23.47 | 23.49 | 23.46 | 23.49 | 23.35 | - | 58,484 |
Oct 23, 2023 | 23.47 | 23.49 | 23.46 | 23.49 | 23.35 | -0.42% | 99,541 |
Oct 20, 2023 | 23.57 | 23.60 | 23.55 | 23.59 | 23.34 | 0.17% | 137,052 |
Oct 19, 2023 | 23.58 | 23.58 | 23.55 | 23.55 | 23.30 | -0.08% | 104,004 |
Oct 18, 2023 | 23.56 | 23.57 | 23.54 | 23.57 | 23.32 | - | 73,249 |
Oct 17, 2023 | 23.56 | 23.57 | 23.54 | 23.57 | 23.32 | - | 92,747 |
Oct 16, 2023 | 23.57 | 23.58 | 23.55 | 23.57 | 23.32 | 0.04% | 123,911 |
Oct 13, 2023 | 23.55 | 23.56 | 23.53 | 23.56 | 23.31 | 0.04% | 137,560 |
Oct 12, 2023 | 23.53 | 23.56 | 23.53 | 23.55 | 23.30 | 0.04% | 118,281 |
Oct 11, 2023 | 23.56 | 23.57 | 23.53 | 23.54 | 23.29 | -0.04% | 182,886 |
Oct 10, 2023 | 23.51 | 23.57 | 23.50 | 23.55 | 23.30 | - | 204,039 |
Oct 9, 2023 | 23.54 | 23.55 | 23.45 | 23.55 | 23.30 | 0.04% | 120,368 |
Oct 6, 2023 | 23.53 | 23.54 | 23.51 | 23.54 | 23.29 | 0.06% | 145,523 |