Skip to main content
Invesco BulletShares 2024 High Yield Corporate Bond ETF (BSJO)
NASDAQ: BSJO · Real-Time Price · USD
22.65
+0.01 (0.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BSJO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.6522.6622.6522.6522.650.04%59,695
Oct 30, 202422.6522.6622.6422.6422.64-53,200
Oct 29, 202422.6222.6622.6222.6422.64-78,500
Oct 28, 202422.6222.6522.6222.6422.64-155,848
Oct 25, 202422.6422.6522.6322.6422.640.04%133,000
Oct 24, 202422.6322.6522.6322.6322.630.04%54,909
Oct 23, 202422.6222.6322.6222.6222.62-83,635
Oct 22, 202422.6222.6422.6222.6222.62-87,100
Oct 21, 202422.6322.6322.6222.6222.62-0.44%135,446
Oct 18, 202422.7222.7322.7222.7222.610.04%71,605
Oct 17, 202422.7222.7322.7122.7122.60-160,700
Oct 16, 202422.7122.7222.7122.7122.60-145,109
Oct 15, 202422.7222.7322.7122.7122.60-479,834
Oct 14, 202422.7122.7222.7122.7122.60-113,500
Oct 11, 202422.7122.7222.7122.7122.60-0.04%87,500
Oct 10, 202422.7122.7322.7122.7222.610.09%194,205
Oct 9, 202422.7022.7222.7022.7022.59-0.09%160,400
Oct 8, 202422.7222.7422.7122.7222.610.09%592,835
Oct 7, 202422.7322.7322.7022.7022.59-0.18%79,229
Oct 4, 202422.7522.7622.7222.7422.630.04%130,600
Oct 3, 202422.7322.7422.7322.7322.62-98,900
Oct 2, 202422.7222.7422.7222.7322.620.04%418,000
Oct 1, 202422.7222.7322.7222.7222.61-85,735
Sep 30, 202422.7222.7422.7222.7222.610.04%78,107
Sep 27, 202422.7122.7222.7022.7122.600.13%118,205
Sep 26, 202422.6822.7122.6822.6822.57-0.04%147,200
Sep 25, 202422.6822.7022.6822.6922.580.04%366,000
Sep 24, 202422.6822.6922.6722.6822.570.04%95,549
Sep 23, 202422.6722.6822.6722.6722.56-0.53%42,947
Sep 20, 202422.7822.8022.7822.7922.680.04%60,000
Sep 19, 202422.7922.7922.7822.7822.670.04%152,337
Sep 18, 202422.7822.7822.7622.7722.66-166,719
Sep 17, 202422.7722.7922.7722.7722.66-368,200
Sep 16, 202422.7722.7822.7622.7722.660.04%51,700
Sep 13, 202422.7622.7822.7622.7622.65-84,400
Sep 12, 202422.7522.7622.7522.7622.650.04%42,400
Sep 11, 202422.7722.7722.7522.7522.640.04%120,506
Sep 10, 202422.7422.7522.7422.7422.63-33,029
Sep 9, 202422.7422.7622.7422.7422.63-0.09%86,900
Sep 6, 202422.7422.7722.7422.7622.650.13%67,300
Sep 5, 202422.7122.7422.7122.7322.620.09%261,500
Sep 4, 202422.7322.7322.7122.7122.600.04%78,700
Sep 3, 202422.6922.8022.6922.7022.59-0.04%73,700
Aug 30, 202422.7022.7222.7022.7122.600.09%73,619
Aug 29, 202422.6922.7122.6922.6922.58-44,900
Aug 28, 202422.6922.7022.6922.6922.58-0.04%146,300
Aug 27, 202422.6922.7022.6822.7022.590.13%675,800
Aug 26, 202422.6722.7022.6722.6722.56-163,700
Aug 23, 202422.6722.6822.6622.6722.670.09%205,300
Aug 22, 202422.6422.6622.6422.6522.65-0.04%340,300
Aug 21, 202422.6422.6622.6422.6622.660.04%90,100
Aug 20, 202422.6522.6522.6422.6522.65-0.09%699,343
Aug 19, 202422.6722.6722.6622.6722.67-0.40%184,300
Aug 16, 202422.7522.7622.7422.7622.660.09%629,700
Aug 15, 202422.7422.7522.7322.7422.64-196,013
Aug 14, 202422.7222.7422.7222.7422.640.04%450,200
Aug 13, 202422.7122.7322.7122.7322.630.04%112,900
Aug 12, 202422.7122.7222.7022.7222.610.09%58,937
Aug 9, 202422.6822.7022.6822.7022.590.13%102,900
Aug 8, 202422.6522.6822.6522.6722.570.04%130,226
Aug 7, 202422.6722.6822.6622.6622.56-157,100
Aug 6, 202422.6422.6722.6422.6622.56-89,709
Aug 5, 202422.6222.6622.6122.6622.560.04%246,100
Aug 2, 202422.6422.6622.6422.6522.550.04%123,300
Aug 1, 202422.6522.6622.6422.6422.54-0.09%147,602
Jul 31, 202422.6522.6622.6422.6622.560.04%175,518
Jul 30, 202422.6422.6522.6322.6522.550.04%352,726
Jul 29, 202422.6322.6522.6322.6422.540.09%133,000
Jul 26, 202422.6322.6322.6222.6222.520.04%72,400
Jul 25, 202422.6122.6322.6122.6122.51-123,000
Jul 24, 202422.6222.6322.6122.6122.51-0.04%141,200
Jul 23, 202422.6222.6322.6222.6222.52-184,800
Jul 22, 202422.6322.6422.6222.6222.52-0.53%102,342
Jul 19, 202422.7322.7422.7222.7422.640.09%133,571
Jul 18, 202422.7322.7322.7222.7222.62-0.04%157,287
Jul 17, 202422.7222.7422.7222.7322.63-219,652
Jul 16, 202422.7322.7422.7222.7322.63-742,426
Jul 15, 202422.7222.7322.7222.7322.620.04%175,505
Jul 12, 202422.7222.7322.7222.7222.62-0.04%142,769
Jul 11, 202422.7222.7522.7222.7322.630.04%964,545
Jul 10, 202422.7222.7422.7222.7222.62-363,081
Jul 9, 202422.7322.7422.7222.7222.62-913,325
Jul 8, 202422.7422.7422.7122.7222.62-0.04%368,196
Jul 5, 202422.7022.7422.7022.7322.630.09%147,120
Jul 3, 202422.7222.7222.7122.7122.61-0.04%46,435
Jul 2, 202422.7222.7322.7122.7222.620.04%71,118
Jul 1, 202422.7322.7322.7122.7122.61-0.04%92,879
Jun 28, 202422.7222.7322.7022.7222.620.04%218,172
Jun 27, 202422.7222.7322.7122.7122.61-0.09%54,486
Jun 26, 202422.7222.7322.7122.7322.630.04%210,296
Jun 25, 202422.7222.7322.7122.7222.620.04%162,794
Jun 24, 202422.7222.7222.7122.7122.61-0.48%69,128
Jun 21, 202422.8122.8222.8122.8222.710.04%74,738
Jun 20, 202422.7922.8122.7822.8122.700.04%167,689
Jun 18, 202422.7922.8022.7922.8022.690.04%77,166
Jun 17, 202422.7822.7922.7622.7922.670.09%57,744
Jun 14, 202422.7722.7822.7622.7722.66-134,077
Jun 13, 202422.7722.7922.7722.7722.660.04%240,108
Jun 12, 202422.7722.8022.7622.7622.65-249,815
Jun 11, 202422.7322.7722.7322.7622.65-0.04%119,851