Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.06
+0.01 (0.04%)
Apr 15, 2025, 11:43 AM EDT - Market open
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.04 | 23.07 | 23.04 | 23.06 | 23.06 | 0.07% | 297,947 |
| Apr 14, 2025 | 23.06 | 23.07 | 23.01 | 23.05 | 23.05 | 0.17% | 169,291 |
| Apr 11, 2025 | 22.94 | 23.02 | 22.94 | 23.01 | 23.01 | 0.15% | 397,378 |
| Apr 10, 2025 | 22.90 | 23.02 | 22.90 | 22.97 | 22.97 | -0.35% | 1,179,494 |
| Apr 9, 2025 | 22.79 | 23.05 | 22.77 | 23.05 | 23.05 | 0.74% | 443,438 |
| Apr 8, 2025 | 22.95 | 23.00 | 22.85 | 22.88 | 22.88 | 0.04% | 495,379 |
| Apr 7, 2025 | 22.58 | 22.97 | 22.58 | 22.87 | 22.87 | -0.44% | 585,549 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.83 | 22.97 | 22.97 | -0.22% | 423,593 |
| Apr 3, 2025 | 23.02 | 23.05 | 23.00 | 23.02 | 23.02 | -0.26% | 195,946 |
| Apr 2, 2025 | 23.05 | 23.08 | 23.05 | 23.08 | 23.08 | 0.09% | 225,967 |
| Apr 1, 2025 | 23.05 | 23.06 | 23.04 | 23.06 | 23.06 | 0.04% | 304,411 |
| Mar 31, 2025 | 23.03 | 23.05 | 23.03 | 23.05 | 23.05 | 0.04% | 261,854 |
| Mar 28, 2025 | 23.06 | 23.06 | 23.02 | 23.04 | 23.04 | - | 294,942 |
| Mar 27, 2025 | 23.04 | 23.05 | 23.03 | 23.04 | 23.04 | - | 156,983 |
| Mar 26, 2025 | 23.04 | 23.07 | 23.03 | 23.04 | 23.04 | -0.04% | 174,409 |
| Mar 25, 2025 | 23.04 | 23.07 | 23.04 | 23.05 | 23.05 | -0.04% | 307,039 |
| Mar 24, 2025 | 23.06 | 23.07 | 23.05 | 23.06 | 23.06 | -0.30% | 140,845 |
| Mar 21, 2025 | 23.15 | 23.15 | 23.13 | 23.13 | 23.03 | -0.04% | 121,262 |
| Mar 20, 2025 | 23.13 | 23.15 | 23.13 | 23.14 | 23.04 | - | 122,214 |
| Mar 19, 2025 | 23.14 | 23.14 | 23.12 | 23.14 | 23.04 | 0.09% | 150,357 |
| Mar 18, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 23.02 | - | 127,914 |
| Mar 17, 2025 | 23.10 | 23.12 | 23.09 | 23.12 | 23.02 | 0.04% | 202,806 |
| Mar 14, 2025 | 23.08 | 23.12 | 23.08 | 23.11 | 23.01 | 0.13% | 338,450 |
| Mar 13, 2025 | 23.08 | 23.09 | 23.06 | 23.08 | 22.98 | -0.09% | 187,066 |
| Mar 12, 2025 | 23.08 | 23.11 | 23.08 | 23.10 | 23.00 | 0.09% | 387,830 |
| Mar 11, 2025 | 23.11 | 23.11 | 23.07 | 23.08 | 22.98 | -0.09% | 411,715 |
| Mar 10, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.00 | - | 178,907 |
| Mar 7, 2025 | 23.09 | 23.11 | 23.09 | 23.10 | 23.00 | 0.04% | 181,034 |
| Mar 6, 2025 | 23.09 | 23.10 | 23.08 | 23.09 | 22.99 | -0.04% | 185,939 |
| Mar 5, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.00 | 0.09% | 242,023 |
| Mar 4, 2025 | 23.08 | 23.10 | 23.07 | 23.08 | 22.98 | -0.04% | 250,921 |
| Mar 3, 2025 | 23.08 | 23.10 | 23.08 | 23.09 | 22.99 | -0.04% | 374,465 |
| Feb 28, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.00 | 0.09% | 243,399 |
| Feb 27, 2025 | 23.08 | 23.10 | 23.07 | 23.08 | 22.98 | -0.04% | 161,432 |
| Feb 26, 2025 | 23.08 | 23.10 | 23.08 | 23.09 | 22.99 | 0.09% | 177,602 |
| Feb 25, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 22.97 | 0.04% | 192,265 |
| Feb 24, 2025 | 23.06 | 23.08 | 23.05 | 23.06 | 22.96 | -0.47% | 329,521 |
| Feb 21, 2025 | 23.19 | 23.19 | 23.16 | 23.17 | 22.96 | 0.04% | 202,587 |
| Feb 20, 2025 | 23.16 | 23.16 | 23.15 | 23.16 | 22.95 | 0.04% | 205,575 |
| Feb 19, 2025 | 23.16 | 23.17 | 23.15 | 23.15 | 22.94 | -0.09% | 349,627 |
| Feb 18, 2025 | 23.19 | 23.19 | 23.16 | 23.17 | 22.96 | - | 161,391 |
| Feb 14, 2025 | 23.16 | 23.17 | 23.14 | 23.17 | 22.96 | 0.13% | 146,246 |
| Feb 13, 2025 | 23.12 | 23.15 | 23.12 | 23.14 | 22.93 | - | 188,486 |
| Feb 12, 2025 | 23.14 | 23.14 | 23.12 | 23.14 | 22.93 | 0.04% | 115,173 |
| Feb 11, 2025 | 23.12 | 23.14 | 23.11 | 23.13 | 22.92 | -0.04% | 177,239 |
| Feb 10, 2025 | 23.14 | 23.14 | 23.13 | 23.14 | 22.93 | - | 210,138 |
| Feb 7, 2025 | 23.11 | 23.14 | 23.11 | 23.14 | 22.93 | 0.04% | 174,003 |
| Feb 6, 2025 | 23.10 | 23.13 | 23.10 | 23.13 | 22.92 | 0.04% | 201,228 |
| Feb 5, 2025 | 23.11 | 23.12 | 23.10 | 23.12 | 22.91 | 0.09% | 182,410 |
| Feb 4, 2025 | 23.10 | 23.10 | 23.08 | 23.10 | 22.89 | 0.09% | 1,050,999 |