Skip to main content
Invesco BulletShares 2024 High Yield Corporate Bond ETF (BSJO)
NASDAQ: BSJO · Real-Time Price · USD
22.62
-0.01 (-0.02%)
Nov 21, 2024, 1:59 PM EST - Market open

BSJO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.6222.6322.6122.6222.62-94,456
Nov 19, 202422.6022.6322.6022.6222.620.09%153,649
Nov 18, 202422.6022.6122.6022.6022.60-0.44%46,891
Nov 15, 202422.6922.7122.6922.7022.600.04%43,783
Nov 14, 202422.6922.7022.6822.6922.590.04%221,402
Nov 13, 202422.6822.7022.6822.6822.58-111,212
Nov 12, 202422.6822.6922.6822.6822.58-54,110
Nov 11, 202422.6722.7022.6722.6822.58-88,202
Nov 8, 202422.6822.6922.6822.6822.580.09%90,612
Nov 7, 202422.6822.6822.6622.6622.56-329,913
Nov 6, 202422.6422.6822.6422.6622.56-120,825
Nov 5, 202422.6622.6822.6622.6622.56-327,243
Nov 4, 202422.6722.6722.6622.6622.56-334,850
Nov 1, 202422.6522.6722.6522.6622.560.04%54,838
Oct 31, 202422.6522.6622.6522.6522.550.04%59,695
Oct 30, 202422.6522.6622.6422.6422.54-53,159
Oct 29, 202422.6222.6622.6222.6422.54-78,489
Oct 28, 202422.6222.6522.6222.6422.54-155,848
Oct 25, 202422.6422.6522.6322.6422.540.04%132,981
Oct 24, 202422.6322.6522.6322.6322.530.04%54,909
Oct 23, 202422.6222.6322.6222.6222.52-83,635
Oct 22, 202422.6222.6422.6222.6222.52-87,095
Oct 21, 202422.6322.6322.6222.6222.52-0.44%135,446
Oct 18, 202422.7222.7422.7222.7222.510.04%71,605
Oct 17, 202422.7222.7322.7122.7122.50-160,661
Oct 16, 202422.7122.7222.7122.7122.50-145,109
Oct 15, 202422.7222.7322.7122.7122.50-479,834
Oct 14, 202422.7122.7222.7122.7122.50-113,455
Oct 11, 202422.7122.7222.7122.7122.50-0.04%87,493
Oct 10, 202422.7122.7322.7122.7222.510.09%194,205
Oct 9, 202422.7022.7222.7022.7022.49-0.09%160,396
Oct 8, 202422.7222.7422.7122.7222.510.09%592,835
Oct 7, 202422.7322.7322.7022.7022.49-0.18%79,229
Oct 4, 202422.7522.7622.7222.7422.530.04%130,597
Oct 3, 202422.7322.7422.7322.7322.52-98,881
Oct 2, 202422.7222.7422.7222.7322.520.04%417,981
Oct 1, 202422.7222.7322.7222.7222.51-85,735
Sep 30, 202422.7222.7422.7222.7222.510.04%78,107
Sep 27, 202422.7122.7222.7022.7122.500.13%118,205
Sep 26, 202422.6822.7122.6822.6822.47-0.04%147,177
Sep 25, 202422.6822.7022.6822.6922.480.04%365,999
Sep 24, 202422.6822.6922.6722.6822.470.04%95,549
Sep 23, 202422.6722.6822.6722.6722.46-0.53%42,947
Sep 20, 202422.7822.8022.7822.7922.460.04%59,973
Sep 19, 202422.7922.7922.7822.7822.450.04%152,337
Sep 18, 202422.7822.7822.7622.7722.44-166,719
Sep 17, 202422.7722.7922.7722.7722.44-368,191
Sep 16, 202422.7722.7822.7622.7722.440.04%51,668
Sep 13, 202422.7622.7822.7622.7622.43-84,369
Sep 12, 202422.7522.7622.7522.7622.430.04%42,373
Sep 11, 202422.7722.7722.7522.7522.420.04%120,345
Sep 10, 202422.7422.7522.7422.7422.41-33,029
Sep 9, 202422.7422.7622.7422.7422.41-0.09%86,890
Sep 6, 202422.7422.7722.7422.7622.430.13%67,264
Sep 5, 202422.7122.7422.7122.7322.400.09%261,478
Sep 4, 202422.7322.7322.7122.7122.380.04%78,671
Sep 3, 202422.6922.8022.6922.7022.37-0.04%73,692
Aug 30, 202422.7022.7222.7022.7122.380.09%73,619
Aug 29, 202422.6922.7122.6922.6922.36-44,886
Aug 28, 202422.6922.7022.6922.6922.36-0.04%146,262
Aug 27, 202422.6922.7022.6822.7022.370.13%675,779
Aug 26, 202422.6722.7022.6722.6722.35-163,653
Aug 23, 202422.6722.6822.6622.6722.350.09%205,290
Aug 22, 202422.6422.6622.6422.6522.33-0.02%340,251
Aug 21, 202422.6422.6622.6422.6622.330.02%90,086
Aug 20, 202422.6522.6522.6422.6522.33-0.07%699,343
Aug 19, 202422.6722.6722.6622.6722.34-0.42%184,290
Aug 16, 202422.7522.7622.7422.7622.330.09%629,700
Aug 15, 202422.7422.7522.7322.7422.31-196,013
Aug 14, 202422.7222.7422.7222.7422.310.04%450,171
Aug 13, 202422.7122.7322.7122.7322.300.07%112,883
Aug 12, 202422.7122.7222.7022.7222.290.09%58,937
Aug 9, 202422.6822.7022.6822.7022.270.11%102,853
Aug 8, 202422.6522.6822.6522.6722.240.04%130,226
Aug 7, 202422.6722.6822.6622.6622.23-157,052
Aug 6, 202422.6422.6722.6422.6622.23-89,709
Aug 5, 202422.6222.6622.6122.6622.230.04%246,061
Aug 2, 202422.6422.6622.6422.6522.220.04%123,261
Aug 1, 202422.6522.6622.6422.6422.21-0.09%147,602
Jul 31, 202422.6522.6622.6422.6622.230.04%175,518
Jul 30, 202422.6422.6522.6322.6522.220.04%352,726
Jul 29, 202422.6322.6522.6322.6422.210.09%132,994
Jul 26, 202422.6322.6322.6222.6222.200.04%72,388
Jul 25, 202422.6122.6322.6122.6122.19-122,982
Jul 24, 202422.6222.6322.6122.6122.19-0.04%141,182
Jul 23, 202422.6222.6322.6222.6222.20-184,787
Jul 22, 202422.6322.6422.6222.6222.20-0.53%102,342
Jul 19, 202422.7322.7422.7222.7422.210.09%133,571
Jul 18, 202422.7322.7322.7222.7222.19-0.04%157,287
Jul 17, 202422.7222.7422.7222.7322.20-219,652
Jul 16, 202422.7322.7422.7222.7322.200.02%742,426
Jul 15, 202422.7222.7322.7222.7322.200.02%175,505
Jul 12, 202422.7222.7322.7222.7222.19-0.04%142,769
Jul 11, 202422.7222.7522.7222.7322.200.04%964,545
Jul 10, 202422.7222.7422.7222.7222.19-363,081
Jul 9, 202422.7322.7422.7222.7222.19-913,325
Jul 8, 202422.7422.7422.7122.7222.19-0.04%368,196
Jul 5, 202422.7022.7422.7022.7322.200.09%147,120
Jul 3, 202422.7222.7222.7122.7122.18-0.04%46,435
Jul 2, 202422.7222.7322.7122.7222.190.04%71,118