Invesco BulletShares 2024 High Yield Corporate Bond ETF (BSJO)
22.68
+0.01 (0.04%)
Inactive · Last trade price
on Dec 13, 2024
BSJO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 22.69 | 22.70 | 22.68 | 22.68 | 22.68 | 0.04% | 223,351 |
| Dec 12, 2024 | 22.65 | 22.69 | 22.65 | 22.67 | 22.67 | 0.04% | 380,552 |
| Dec 11, 2024 | 22.66 | 22.68 | 22.66 | 22.66 | 22.66 | - | 582,201 |
| Dec 10, 2024 | 22.67 | 22.68 | 22.66 | 22.66 | 22.66 | - | 158,222 |
| Dec 9, 2024 | 22.66 | 22.67 | 22.66 | 22.66 | 22.66 | 0.04% | 522,730 |
| Dec 6, 2024 | 22.65 | 22.67 | 22.65 | 22.65 | 22.65 | 0.04% | 194,462 |
| Dec 5, 2024 | 22.65 | 22.66 | 22.64 | 22.64 | 22.64 | -0.04% | 103,887 |
| Dec 4, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22.65 | - | 147,669 |
| Dec 3, 2024 | 22.65 | 22.66 | 22.65 | 22.65 | 22.65 | 0.04% | 117,299 |
| Dec 2, 2024 | 22.66 | 22.66 | 22.64 | 22.64 | 22.64 | - | 381,809 |
| Nov 29, 2024 | 22.64 | 22.65 | 22.64 | 22.64 | 22.64 | 0.04% | 433,668 |
| Nov 27, 2024 | 22.63 | 22.65 | 22.63 | 22.63 | 22.63 | 0.04% | 270,801 |
| Nov 26, 2024 | 22.63 | 22.64 | 22.62 | 22.62 | 22.62 | -0.04% | 283,729 |
| Nov 25, 2024 | 22.62 | 22.64 | 22.62 | 22.63 | 22.63 | -0.04% | 752,819 |
| Nov 22, 2024 | 22.64 | 22.64 | 22.63 | 22.64 | 22.64 | 0.13% | 100,787 |
| Nov 21, 2024 | 22.62 | 22.64 | 22.61 | 22.61 | 22.61 | -0.04% | 84,339 |
| Nov 20, 2024 | 22.62 | 22.63 | 22.61 | 22.62 | 22.62 | - | 94,456 |
| Nov 19, 2024 | 22.60 | 22.63 | 22.60 | 22.62 | 22.62 | 0.09% | 153,649 |
| Nov 18, 2024 | 22.60 | 22.61 | 22.60 | 22.60 | 22.60 | -0.44% | 46,891 |
| Nov 15, 2024 | 22.69 | 22.71 | 22.69 | 22.70 | 22.60 | 0.04% | 43,783 |
| Nov 14, 2024 | 22.69 | 22.70 | 22.68 | 22.69 | 22.59 | 0.04% | 221,402 |
| Nov 13, 2024 | 22.68 | 22.70 | 22.68 | 22.68 | 22.58 | - | 111,212 |
| Nov 12, 2024 | 22.68 | 22.69 | 22.68 | 22.68 | 22.58 | - | 54,110 |
| Nov 11, 2024 | 22.67 | 22.70 | 22.67 | 22.68 | 22.58 | - | 88,202 |
| Nov 8, 2024 | 22.68 | 22.69 | 22.68 | 22.68 | 22.58 | 0.09% | 90,612 |
| Nov 7, 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 22.56 | - | 329,913 |
| Nov 6, 2024 | 22.64 | 22.68 | 22.64 | 22.66 | 22.56 | - | 120,825 |
| Nov 5, 2024 | 22.66 | 22.68 | 22.66 | 22.66 | 22.56 | - | 327,243 |
| Nov 4, 2024 | 22.67 | 22.67 | 22.66 | 22.66 | 22.56 | - | 334,850 |
| Nov 1, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 22.56 | 0.04% | 54,838 |
| Oct 31, 2024 | 22.65 | 22.66 | 22.65 | 22.65 | 22.55 | 0.04% | 59,695 |
| Oct 30, 2024 | 22.65 | 22.66 | 22.64 | 22.64 | 22.54 | - | 53,159 |
| Oct 29, 2024 | 22.62 | 22.66 | 22.62 | 22.64 | 22.54 | - | 78,489 |
| Oct 28, 2024 | 22.62 | 22.65 | 22.62 | 22.64 | 22.54 | - | 155,848 |
| Oct 25, 2024 | 22.64 | 22.65 | 22.63 | 22.64 | 22.54 | 0.04% | 132,981 |
| Oct 24, 2024 | 22.63 | 22.65 | 22.63 | 22.63 | 22.53 | 0.04% | 54,909 |
| Oct 23, 2024 | 22.62 | 22.63 | 22.62 | 22.62 | 22.52 | - | 83,635 |
| Oct 22, 2024 | 22.62 | 22.64 | 22.62 | 22.62 | 22.52 | - | 87,095 |
| Oct 21, 2024 | 22.63 | 22.63 | 22.62 | 22.62 | 22.52 | -0.44% | 135,446 |
| Oct 18, 2024 | 22.72 | 22.74 | 22.72 | 22.72 | 22.51 | 0.04% | 71,605 |
| Oct 17, 2024 | 22.72 | 22.73 | 22.71 | 22.71 | 22.50 | - | 160,661 |
| Oct 16, 2024 | 22.71 | 22.72 | 22.71 | 22.71 | 22.50 | - | 145,109 |
| Oct 15, 2024 | 22.72 | 22.73 | 22.71 | 22.71 | 22.50 | - | 479,834 |
| Oct 14, 2024 | 22.71 | 22.72 | 22.71 | 22.71 | 22.50 | - | 113,455 |
| Oct 11, 2024 | 22.71 | 22.72 | 22.71 | 22.71 | 22.50 | -0.04% | 87,493 |
| Oct 10, 2024 | 22.71 | 22.73 | 22.71 | 22.72 | 22.51 | 0.09% | 194,205 |
| Oct 9, 2024 | 22.70 | 22.72 | 22.70 | 22.70 | 22.49 | -0.09% | 160,396 |
| Oct 8, 2024 | 22.72 | 22.74 | 22.71 | 22.72 | 22.51 | 0.09% | 592,835 |
| Oct 7, 2024 | 22.73 | 22.73 | 22.70 | 22.70 | 22.49 | -0.18% | 79,229 |
| Oct 4, 2024 | 22.75 | 22.76 | 22.72 | 22.74 | 22.53 | 0.04% | 130,597 |