Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.11
-0.02 (-0.06%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 23.11 | -0.06% | 659,563 |
| Sep 16, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 23.12 | 0.04% | 180,936 |
| Sep 15, 2025 | 23.09 | 23.11 | 23.09 | 23.11 | 23.11 | 0.02% | 322,221 |
| Sep 12, 2025 | 23.11 | 23.11 | 23.10 | 23.11 | 23.11 | - | 165,569 |
| Sep 11, 2025 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | 0.04% | 260,759 |
| Sep 10, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 23.10 | -0.02% | 274,141 |
| Sep 9, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 23.10 | - | 152,033 |
| Sep 8, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | 0.02% | 121,312 |
| Sep 5, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.10 | 0.06% | 103,134 |
| Sep 4, 2025 | 23.08 | 23.09 | 23.08 | 23.08 | 23.08 | -0.02% | 167,472 |
| Sep 3, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 23.09 | 0.04% | 158,612 |
| Sep 2, 2025 | 23.07 | 23.09 | 23.07 | 23.08 | 23.08 | - | 177,219 |
| Aug 29, 2025 | 23.07 | 23.08 | 23.07 | 23.08 | 23.08 | 0.04% | 122,559 |
| Aug 28, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | - | 190,088 |
| Aug 27, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | -0.02% | 113,576 |
| Aug 26, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 0.04% | 88,590 |
| Aug 25, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 0.04% | 203,972 |
| Aug 22, 2025 | 23.06 | 23.06 | 23.05 | 23.05 | 23.05 | 0.04% | 289,436 |
| Aug 21, 2025 | 23.04 | 23.05 | 23.04 | 23.04 | 23.04 | - | 237,005 |
| Aug 20, 2025 | 23.04 | 23.05 | 23.04 | 23.04 | 23.04 | - | 121,330 |
| Aug 19, 2025 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | 0.02% | 120,686 |
| Aug 18, 2025 | 23.04 | 23.05 | 23.03 | 23.04 | 23.04 | -0.35% | 278,359 |
| Aug 15, 2025 | 23.12 | 23.12 | 23.11 | 23.12 | 23.03 | -0.02% | 190,455 |
| Aug 14, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 23.04 | 0.04% | 397,097 |
| Aug 13, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 23.03 | 0.02% | 138,474 |
| Aug 12, 2025 | 23.10 | 23.11 | 23.10 | 23.11 | 23.02 | 0.04% | 86,398 |
| Aug 11, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 23.01 | - | 168,836 |
| Aug 8, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.01 | 0.04% | 168,674 |
| Aug 7, 2025 | 23.09 | 23.10 | 23.08 | 23.09 | 23.00 | 0.02% | 162,675 |
| Aug 6, 2025 | 23.09 | 23.09 | 23.08 | 23.08 | 23.00 | -0.02% | 214,812 |
| Aug 5, 2025 | 23.09 | 23.09 | 23.08 | 23.09 | 23.00 | 0.11% | 292,057 |
| Aug 4, 2025 | 23.07 | 23.08 | 23.06 | 23.06 | 22.98 | -0.02% | 995,967 |
| Aug 1, 2025 | 23.05 | 23.07 | 23.05 | 23.07 | 22.98 | 0.02% | 131,805 |
| Jul 31, 2025 | 23.06 | 23.07 | 23.05 | 23.06 | 22.98 | -0.02% | 641,070 |
| Jul 30, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 22.98 | - | 147,265 |
| Jul 29, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 22.98 | -0.02% | 171,018 |
| Jul 28, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 22.99 | 0.04% | 1,092,322 |
| Jul 25, 2025 | 23.07 | 23.07 | 23.05 | 23.06 | 22.98 | 0.02% | 219,562 |
| Jul 24, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 22.97 | - | 304,288 |
| Jul 23, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 22.97 | 0.04% | 335,665 |
| Jul 22, 2025 | 23.04 | 23.06 | 23.04 | 23.05 | 22.96 | 0.07% | 418,802 |
| Jul 21, 2025 | 23.05 | 23.06 | 23.03 | 23.03 | 22.95 | -0.37% | 223,007 |
| Jul 18, 2025 | 23.12 | 23.13 | 23.11 | 23.12 | 22.95 | 0.02% | 175,587 |
| Jul 17, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 22.94 | - | 180,439 |
| Jul 16, 2025 | 23.12 | 23.12 | 23.10 | 23.11 | 22.94 | 0.09% | 186,863 |
| Jul 15, 2025 | 23.09 | 23.12 | 23.09 | 23.09 | 22.92 | -0.04% | 293,721 |
| Jul 14, 2025 | 23.09 | 23.11 | 23.09 | 23.10 | 22.93 | 0.04% | 768,632 |
| Jul 11, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 22.92 | - | 200,963 |
| Jul 10, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 22.92 | 0.04% | 729,384 |
| Jul 9, 2025 | 23.08 | 23.09 | 23.08 | 23.08 | 22.91 | -0.04% | 135,815 |