Skip to main content
Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.10
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BSJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.0923.1023.0723.1023.10-258,010
Oct 30, 202423.0923.1423.0923.1023.10-0.13%86,531
Oct 29, 202423.0823.1323.0723.1323.13-341,200
Oct 28, 202423.1623.1623.1123.1323.130.17%223,928
Oct 25, 202423.1423.1423.0723.0923.09-0.09%261,700
Oct 24, 202423.1023.1323.0823.1123.110.17%225,300
Oct 23, 202423.0723.1023.0623.0723.07-0.09%208,700
Oct 22, 202423.0823.1023.0623.0923.090.04%185,400
Oct 21, 202423.1223.1223.0523.0823.08-0.65%308,500
Oct 18, 202423.1823.2323.1723.2323.100.30%148,337
Oct 17, 202423.1623.1623.1223.1623.03-207,335
Oct 16, 202423.1423.1623.1223.1623.030.13%221,938
Oct 15, 202423.1323.1523.1223.1323.01-251,125
Oct 14, 202423.1123.1523.1123.1323.01-193,742
Oct 11, 202423.1023.1523.1023.1323.010.13%215,944
Oct 10, 202423.0723.1123.0723.1022.98-179,315
Oct 9, 202423.1723.1723.0923.1022.98-0.04%1,795,100
Oct 8, 202423.1123.1323.1023.1122.99-297,100
Oct 7, 202423.1123.1323.0823.1122.99-0.13%267,300
Oct 4, 202423.1423.1423.1123.1423.01-0.04%175,945
Oct 3, 202423.1323.1523.1223.1523.020.09%130,700
Oct 2, 202423.1223.1423.1023.1323.01-143,200
Oct 1, 202423.1023.1323.1023.1323.010.04%152,022
Sep 30, 202423.0823.1223.0823.1223.000.04%228,900
Sep 27, 202423.0723.1123.0523.1122.990.17%220,727
Sep 26, 202423.0923.0923.0523.0722.950.09%997,500
Sep 25, 202423.0623.0623.0523.0522.93-0.04%137,700
Sep 24, 202423.0523.0723.0323.0622.940.09%169,900
Sep 23, 202423.0623.0623.0323.0423.04-0.48%424,944
Sep 20, 202423.2123.2123.1323.1523.03-0.04%374,479
Sep 19, 202423.1723.1823.1423.1623.040.04%180,637
Sep 18, 202423.1523.1923.1223.1523.030.09%254,524
Sep 17, 202423.1523.1523.0923.1323.01-0.09%683,722
Sep 16, 202423.1223.1523.1123.1523.030.13%306,327
Sep 13, 202423.1123.1423.1023.1223.000.09%440,210
Sep 12, 202423.1023.1223.0723.1022.98-0.09%172,540
Sep 11, 202423.0823.1223.0323.1223.000.26%235,804
Sep 10, 202423.1023.1023.0423.0622.94-0.09%188,940
Sep 9, 202423.1023.1023.0523.0822.960.13%152,141
Sep 6, 202423.0823.1123.0423.0522.93-0.17%388,032
Sep 5, 202423.0823.1023.0523.0922.97-312,323
Sep 4, 202423.0523.0923.0523.0922.970.13%230,500
Sep 3, 202423.0723.0723.0423.0622.94-0.04%185,938
Aug 30, 202423.0623.0723.0423.0722.95-119,000
Aug 29, 202423.0623.0723.0423.0722.950.13%91,500
Aug 28, 202423.0523.0623.0323.0422.92-0.17%220,820
Aug 27, 202423.0623.0823.0423.0822.960.09%617,729
Aug 26, 202423.1023.1023.0423.0622.94-0.13%179,403
Aug 23, 202423.0623.0923.0223.0923.090.30%319,600
Aug 22, 202423.0323.0322.9923.0223.020.04%128,144
Aug 21, 202423.0123.0122.9723.0123.010.13%281,400
Aug 20, 202423.0223.0222.9622.9822.98-0.13%691,900
Aug 19, 202422.9923.0222.9823.0123.01-0.48%178,500
Aug 16, 202423.0923.1223.0723.1223.000.09%157,900
Aug 15, 202423.0723.1023.0723.1022.980.13%131,500
Aug 14, 202423.0823.0923.0423.0722.95-621,218
Aug 13, 202423.0623.0723.0323.0722.950.22%536,902
Aug 12, 202423.0423.0523.0123.0222.90-162,939
Aug 9, 202423.0423.0423.0023.0222.90-0.04%255,400
Aug 8, 202423.0323.0523.0123.0322.910.17%418,500
Aug 7, 202423.0423.0422.9822.9922.870.04%146,848
Aug 6, 202422.9522.9822.9222.9822.860.13%186,600
Aug 5, 202422.9122.9722.8922.9522.83-0.13%248,610
Aug 2, 202422.9422.9822.9422.9822.86-0.04%160,300
Aug 1, 202422.9323.0022.9322.9922.87-0.04%370,900
Jul 31, 202422.9723.0822.9623.0022.880.13%134,300
Jul 30, 202422.9722.9722.9522.9722.85-86,100
Jul 29, 202422.9622.9822.9522.9722.850.04%224,803
Jul 26, 202422.9722.9722.9422.9622.84-0.09%141,901
Jul 25, 202422.9423.0122.9222.9822.860.09%169,849
Jul 24, 202422.9322.9722.9322.9622.84-0.13%296,930
Jul 23, 202422.9522.9922.9522.9922.870.04%273,848
Jul 22, 202422.9622.9822.9422.9822.86-0.35%226,336
Jul 19, 202423.0223.0623.0223.0622.94-54,521
Jul 18, 202423.0523.0723.0323.0622.94-0.09%153,163
Jul 17, 202423.0423.0823.0423.0822.96-0.09%144,495
Jul 16, 202423.0623.1023.0523.1022.980.17%260,882
Jul 15, 202423.0623.0623.0523.0622.94-147,691
Jul 12, 202423.0223.0723.0223.0622.94-502,711
Jul 11, 202423.0323.0723.0123.0622.940.17%983,140
Jul 10, 202423.0123.0222.9623.0222.900.09%351,674
Jul 9, 202423.0023.0022.9623.0022.880.04%506,108
Jul 8, 202422.9923.0022.9622.9922.87-0.04%206,672
Jul 5, 202422.9223.0022.9223.0022.880.17%242,786
Jul 3, 202422.9422.9822.9422.9622.84-145,221
Jul 2, 202422.9222.9622.9222.9622.840.09%289,553
Jul 1, 202422.9422.9622.9022.9422.820.13%343,189
Jun 28, 202422.9322.9722.9022.9122.79-0.13%541,206
Jun 27, 202422.9122.9422.9122.9422.820.09%191,772
Jun 26, 202422.9022.9222.8922.9222.80-0.09%541,717
Jun 25, 202422.9422.9422.9122.9422.820.04%172,949
Jun 24, 202422.9222.9422.9122.9322.81-0.48%160,380
Jun 21, 202423.0223.0522.9923.0422.93-408,602
Jun 20, 202423.0523.0523.0023.0422.93-0.04%337,394
Jun 18, 202423.0223.0522.9923.0522.94-234,638
Jun 17, 202423.0023.0522.9923.0522.940.13%132,084
Jun 14, 202423.0023.0222.9723.0222.91-0.09%211,949
Jun 13, 202423.0323.0423.0023.0422.92-109,260
Jun 12, 202423.0623.0623.0023.0422.930.13%296,578
Jun 11, 202422.9923.0222.9723.0122.900.04%221,907