Skip to main content
Invesco BulletShares 2023 High Yield Corporate Bond ETF (BSJN)
NASDAQ: BSJN · Real-Time Price · USD
23.49
+0.01 (0.04%)
Dec 15, 2023, 3:59 PM EST - Market closed

BSJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202323.5123.5123.4823.4923.49-0.17%130,455
Dec 14, 202323.5423.5423.5123.5323.48-569,652
Dec 13, 202323.5223.5323.5223.5323.48-0.02%109,652
Dec 12, 202323.5223.5523.4923.5323.490.04%402,393
Dec 11, 202323.5323.5423.5023.5223.48-0.04%182,304
Dec 8, 202323.4923.5423.4923.5323.490.06%265,072
Dec 7, 202323.5223.5523.5123.5223.47-0.06%77,544
Dec 6, 202323.5123.5323.5123.5323.490.09%158,897
Dec 5, 202323.5123.5223.4723.5123.470.02%176,366
Dec 4, 202323.5123.5223.5023.5123.46-178,526
Dec 1, 202323.5123.5123.5023.5123.460.02%33,026
Nov 30, 202323.4823.5123.4823.5023.460.10%147,469
Nov 29, 202323.4823.4923.4723.4823.43-130,898
Nov 28, 202323.4823.4823.2823.4823.43-556,391
Nov 27, 202323.4823.4823.4723.4823.43-126,450
Nov 24, 202323.4823.5123.4623.4823.43-175,134
Nov 22, 202323.4723.4823.4623.4823.43-0.02%57,347
Nov 21, 202323.4923.4923.4423.4823.440.13%125,532
Nov 20, 202323.4523.4723.4423.4523.41-0.42%99,710
Nov 17, 202323.5523.5823.5523.5523.410.02%68,119
Nov 16, 202323.5723.5723.5423.5523.40-0.06%70,942
Nov 15, 202323.5723.5823.5323.5623.420.13%203,344
Nov 14, 202323.5523.5723.5323.5323.39-0.13%115,323
Nov 13, 202323.5423.5623.5323.5623.420.13%56,826
Nov 10, 202323.5323.5623.5323.5323.39-0.13%54,580
Nov 9, 202323.5323.5623.5123.5623.420.15%46,335
Nov 8, 202323.5123.5323.5123.5323.380.04%509,059
Nov 7, 202323.5223.5323.5123.5223.37-0.06%82,722
Nov 6, 202323.5223.5523.5123.5323.390.04%163,931
Nov 3, 202323.5123.5423.5023.5223.380.04%275,838
Nov 2, 202323.5023.5223.5023.5123.370.04%65,053
Nov 1, 202323.4923.5323.4923.5023.360.02%68,650
Oct 31, 202323.4923.5323.4923.5023.350.06%90,452
Oct 30, 202323.4823.5223.4823.4823.34-0.02%94,360
Oct 27, 202323.5023.5123.4823.4923.34-0.02%64,109
Oct 26, 202323.4823.5023.4823.4923.350.04%82,388
Oct 25, 202323.4823.4923.4723.4823.34-0.04%67,882
Oct 24, 202323.4723.4923.4623.4923.35-58,484
Oct 23, 202323.4723.4923.4623.4923.35-0.42%99,541
Oct 20, 202323.5723.6023.5523.5923.340.17%137,052
Oct 19, 202323.5823.5823.5523.5523.30-0.08%104,004
Oct 18, 202323.5623.5723.5423.5723.32-73,249
Oct 17, 202323.5623.5723.5423.5723.32-92,747
Oct 16, 202323.5723.5823.5523.5723.320.04%123,911
Oct 13, 202323.5523.5623.5323.5623.310.04%137,560
Oct 12, 202323.5323.5623.5323.5523.300.04%118,281
Oct 11, 202323.5623.5723.5323.5423.29-0.04%182,886
Oct 10, 202323.5123.5723.5023.5523.30-204,039
Oct 9, 202323.5423.5523.4523.5523.300.04%120,368
Oct 6, 202323.5323.5423.5123.5423.290.06%145,523
Oct 5, 202323.5223.5523.5123.5323.28-0.02%103,461
Oct 4, 202323.5023.5423.5023.5323.280.19%166,616
Oct 3, 202323.5123.5223.4823.4923.24-0.04%245,464
Oct 2, 202323.5123.5223.4923.5023.25-0.04%163,025
Sep 29, 202323.5223.5423.5023.5123.260.02%127,099
Sep 28, 202323.5023.5323.4923.5023.250.06%407,636
Sep 27, 202323.4923.5023.4823.4923.24-0.06%266,325
Sep 26, 202323.5023.5023.4823.5023.25-80,780
Sep 25, 202323.5023.5023.4823.5023.250.09%196,083
Sep 22, 202323.4823.5023.4723.4823.230.04%173,386
Sep 21, 202323.4723.4823.4623.4723.220.04%91,089
Sep 20, 202323.4723.4823.4623.4623.21-0.09%139,609
Sep 19, 202323.4723.4823.4623.4823.23-123,383
Sep 18, 202323.4823.4823.4623.4823.23-0.34%50,131
Sep 15, 202323.5623.5623.5523.5623.210.02%114,477
Sep 14, 202323.5623.5823.5523.5623.21-0.02%262,491
Sep 13, 202323.5523.5823.5423.5623.21-389,829
Sep 12, 202323.5423.5623.5423.5623.210.13%139,874
Sep 11, 202323.5423.5723.5223.5323.180.09%310,975
Sep 8, 202323.5423.5623.5123.5123.17-0.08%257,564
Sep 7, 202323.5323.5423.5223.5323.180.04%1,073,577
Sep 6, 202323.5223.5323.5123.5223.18-129,609
Sep 5, 202323.5323.5423.5023.5223.180.04%366,967
Sep 1, 202323.5323.5423.5123.5123.17-0.08%86,097
Aug 31, 202323.5223.5323.5123.5323.180.06%85,052
Aug 30, 202323.5223.5323.5123.5223.17-0.02%139,713
Aug 29, 202323.5023.5423.4823.5223.180.09%231,574
Aug 28, 202323.5023.5323.4923.5023.160.04%332,753
Aug 25, 202323.4923.5123.4823.4923.15-177,322
Aug 24, 202323.4923.5123.4723.4923.150.04%212,441
Aug 23, 202323.4723.5023.4723.4823.140.04%148,614
Aug 22, 202323.4723.4923.4623.4723.13-219,920
Aug 21, 202323.4623.4823.4523.4723.13-0.34%161,805
Aug 18, 202323.5423.5823.5423.5523.11-209,161
Aug 17, 202323.5523.5723.5323.5523.110.04%369,957
Aug 16, 202323.5523.5723.5323.5423.10-177,031
Aug 15, 202323.5523.5523.5423.5423.10-113,293
Aug 14, 202323.5723.5723.5323.5423.100.04%165,645
Aug 11, 202323.5323.5523.5223.5323.09-0.04%271,668
Aug 10, 202323.5423.5623.5323.5423.10-328,062
Aug 9, 202323.5323.5423.5323.5423.100.09%113,184
Aug 8, 202323.5323.5423.5223.5223.08-572,195
Aug 7, 202323.5323.5523.5123.5223.08-603,119
Aug 4, 202323.5223.5423.5123.5223.08-302,637
Aug 3, 202323.5123.5223.4823.5223.080.09%724,738
Aug 2, 202323.5123.5123.4923.5023.06-168,269
Aug 1, 202323.5023.5223.5023.5023.06-0.04%239,617
Jul 31, 202323.5223.5323.5123.5123.070.04%397,366
Jul 28, 202323.5123.5323.5023.5023.060.02%331,178
Jul 27, 202323.4923.5223.4823.5023.060.02%338,586