Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.09
0.00 (0.02%)
Nov 14, 2025, 4:00 PM EST - Market closed
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.10 | 0.02% | 136,022 |
| Nov 13, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 23.09 | 0.04% | 123,862 |
| Nov 12, 2025 | 23.08 | 23.09 | 23.08 | 23.08 | 23.08 | -0.02% | 152,480 |
| Nov 11, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 23.09 | 0.07% | 117,676 |
| Nov 10, 2025 | 23.08 | 23.09 | 23.07 | 23.07 | 23.07 | -0.04% | 535,180 |
| Nov 7, 2025 | 23.07 | 23.08 | 23.07 | 23.08 | 23.08 | 0.07% | 296,117 |
| Nov 6, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | - | 93,531 |
| Nov 5, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 0.07% | 100,398 |
| Nov 4, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 23.05 | - | 148,482 |
| Nov 3, 2025 | 23.05 | 23.07 | 23.05 | 23.05 | 23.05 | - | 166,800 |
| Oct 31, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 23.05 | 0.04% | 40,487 |
| Oct 30, 2025 | 23.05 | 23.06 | 23.04 | 23.04 | 23.04 | - | 176,691 |
| Oct 29, 2025 | 23.05 | 23.06 | 23.04 | 23.04 | 23.04 | - | 164,718 |
| Oct 28, 2025 | 23.04 | 23.05 | 23.04 | 23.04 | 23.04 | -0.04% | 116,781 |
| Oct 27, 2025 | 23.04 | 23.06 | 23.04 | 23.05 | 23.05 | 0.04% | 120,612 |
| Oct 24, 2025 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | - | 84,899 |
| Oct 23, 2025 | 23.03 | 23.05 | 23.03 | 23.04 | 23.04 | 0.02% | 84,253 |
| Oct 22, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | 0.02% | 141,902 |
| Oct 21, 2025 | 23.03 | 23.04 | 23.03 | 23.03 | 23.03 | - | 92,835 |
| Oct 20, 2025 | 23.03 | 23.04 | 23.03 | 23.03 | 23.03 | -0.30% | 67,063 |
| Oct 17, 2025 | 23.10 | 23.11 | 23.10 | 23.10 | 23.02 | -0.02% | 98,232 |
| Oct 16, 2025 | 23.09 | 23.11 | 23.09 | 23.11 | 23.02 | 0.04% | 120,666 |
| Oct 15, 2025 | 23.09 | 23.11 | 23.09 | 23.10 | 23.01 | - | 104,762 |
| Oct 14, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.01 | 0.04% | 75,188 |
| Oct 13, 2025 | 23.09 | 23.09 | 23.08 | 23.09 | 23.00 | -0.02% | 88,027 |
| Oct 10, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 23.01 | 0.07% | 63,714 |
| Oct 9, 2025 | 23.07 | 23.09 | 23.07 | 23.08 | 22.99 | 0.02% | 106,791 |
| Oct 8, 2025 | 23.07 | 23.09 | 23.07 | 23.07 | 22.99 | - | 86,721 |
| Oct 7, 2025 | 23.07 | 23.09 | 23.07 | 23.07 | 22.99 | - | 198,655 |
| Oct 6, 2025 | 23.07 | 23.09 | 23.07 | 23.07 | 22.99 | 0.04% | 187,804 |
| Oct 3, 2025 | 23.07 | 23.08 | 23.06 | 23.06 | 22.98 | - | 234,725 |
| Oct 2, 2025 | 23.06 | 23.07 | 23.06 | 23.06 | 22.98 | - | 67,311 |
| Oct 1, 2025 | 23.05 | 23.07 | 23.05 | 23.06 | 22.98 | - | 82,710 |
| Sep 30, 2025 | 23.04 | 23.07 | 23.04 | 23.06 | 22.98 | -0.04% | 132,488 |
| Sep 29, 2025 | 23.05 | 23.07 | 23.05 | 23.07 | 22.99 | 0.07% | 218,386 |
| Sep 26, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 22.97 | -0.02% | 156,690 |
| Sep 25, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 22.98 | 0.07% | 151,558 |
| Sep 24, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 22.96 | - | 115,302 |
| Sep 23, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 22.96 | 0.02% | 234,197 |
| Sep 22, 2025 | 23.03 | 23.05 | 23.03 | 23.04 | 22.96 | -0.35% | 123,370 |
| Sep 19, 2025 | 23.13 | 23.13 | 23.12 | 23.12 | 22.95 | 0.04% | 71,389 |
| Sep 18, 2025 | 23.11 | 23.12 | 23.11 | 23.11 | 22.94 | 0.02% | 219,255 |
| Sep 17, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 22.93 | -0.06% | 659,563 |
| Sep 16, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 22.95 | 0.04% | 180,936 |
| Sep 15, 2025 | 23.09 | 23.11 | 23.09 | 23.11 | 22.94 | 0.02% | 322,221 |
| Sep 12, 2025 | 23.11 | 23.11 | 23.10 | 23.11 | 22.93 | - | 165,569 |
| Sep 11, 2025 | 23.10 | 23.11 | 23.10 | 23.11 | 22.93 | 0.04% | 260,759 |
| Sep 10, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 22.92 | -0.02% | 274,141 |
| Sep 9, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 22.93 | - | 152,033 |
| Sep 8, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 22.93 | 0.02% | 121,312 |