Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.07
+0.01 (0.04%)
Jun 4, 2025, 4:00 PM - Market closed
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.08 | 23.08 | 23.07 | 23.07 | 23.07 | 0.04% | 145,898 |
| Jun 3, 2025 | 23.06 | 23.08 | 23.06 | 23.06 | 23.06 | - | 1,058,079 |
| Jun 2, 2025 | 23.07 | 23.08 | 23.06 | 23.06 | 23.06 | -0.04% | 1,025,615 |
| May 30, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 23.07 | - | 174,192 |
| May 29, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | - | 121,199 |
| May 28, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | - | 148,556 |
| May 27, 2025 | 23.05 | 23.07 | 23.05 | 23.07 | 23.07 | 0.09% | 228,214 |
| May 23, 2025 | 23.06 | 23.06 | 23.04 | 23.05 | 23.05 | 0.04% | 140,654 |
| May 22, 2025 | 23.04 | 23.05 | 23.03 | 23.04 | 23.04 | - | 301,977 |
| May 21, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | -0.04% | 136,970 |
| May 20, 2025 | 23.05 | 23.05 | 23.03 | 23.05 | 23.05 | 0.09% | 159,340 |
| May 19, 2025 | 23.02 | 23.03 | 23.02 | 23.03 | 23.03 | -0.43% | 113,317 |
| May 16, 2025 | 23.12 | 23.14 | 23.12 | 23.13 | 23.04 | 0.09% | 83,078 |
| May 15, 2025 | 23.12 | 23.12 | 23.11 | 23.11 | 23.02 | - | 101,338 |
| May 14, 2025 | 23.12 | 23.13 | 23.11 | 23.11 | 23.02 | - | 187,470 |
| May 13, 2025 | 23.11 | 23.13 | 23.11 | 23.11 | 23.02 | -0.04% | 210,294 |
| May 12, 2025 | 23.11 | 23.13 | 23.11 | 23.12 | 23.03 | 0.09% | 207,452 |
| May 9, 2025 | 23.11 | 23.11 | 23.08 | 23.10 | 23.01 | - | 64,991 |
| May 8, 2025 | 23.11 | 23.11 | 23.09 | 23.10 | 23.01 | 0.04% | 237,035 |
| May 7, 2025 | 23.08 | 23.10 | 23.08 | 23.09 | 23.00 | 0.09% | 142,817 |
| May 6, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 22.98 | - | 89,372 |
| May 5, 2025 | 23.09 | 23.11 | 23.06 | 23.07 | 22.98 | -0.09% | 151,707 |
| May 2, 2025 | 23.06 | 23.09 | 23.06 | 23.09 | 23.00 | 0.13% | 175,991 |
| May 1, 2025 | 23.05 | 23.07 | 23.04 | 23.06 | 22.97 | 0.04% | 158,941 |
| Apr 30, 2025 | 23.06 | 23.06 | 23.04 | 23.05 | 22.96 | - | 173,992 |
| Apr 29, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 22.96 | -0.04% | 137,674 |
| Apr 28, 2025 | 23.06 | 23.07 | 23.04 | 23.06 | 22.97 | 0.04% | 175,146 |
| Apr 25, 2025 | 23.06 | 23.06 | 23.04 | 23.05 | 22.96 | 0.04% | 154,526 |
| Apr 24, 2025 | 23.04 | 23.04 | 23.02 | 23.04 | 22.95 | 0.09% | 146,383 |
| Apr 23, 2025 | 23.04 | 23.06 | 23.00 | 23.02 | 22.93 | 0.04% | 583,790 |
| Apr 22, 2025 | 22.98 | 23.02 | 22.98 | 23.01 | 22.92 | 0.13% | 173,072 |
| Apr 21, 2025 | 22.99 | 22.99 | 22.95 | 22.98 | 22.89 | -0.48% | 185,084 |
| Apr 17, 2025 | 23.09 | 23.09 | 23.07 | 23.09 | 22.90 | 0.17% | 144,532 |
| Apr 16, 2025 | 23.04 | 23.07 | 23.03 | 23.05 | 22.86 | -0.04% | 234,222 |
| Apr 15, 2025 | 23.04 | 23.07 | 23.04 | 23.06 | 22.87 | 0.07% | 297,947 |
| Apr 14, 2025 | 23.06 | 23.07 | 23.01 | 23.05 | 22.85 | 0.17% | 169,291 |
| Apr 11, 2025 | 22.94 | 23.02 | 22.94 | 23.01 | 22.81 | 0.15% | 397,378 |
| Apr 10, 2025 | 22.90 | 23.02 | 22.90 | 22.97 | 22.78 | -0.35% | 1,179,494 |
| Apr 9, 2025 | 22.79 | 23.05 | 22.77 | 23.05 | 22.86 | 0.74% | 443,438 |
| Apr 8, 2025 | 22.95 | 23.00 | 22.85 | 22.88 | 22.69 | 0.04% | 495,379 |
| Apr 7, 2025 | 22.58 | 22.97 | 22.58 | 22.87 | 22.68 | -0.44% | 585,549 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.83 | 22.97 | 22.78 | -0.22% | 423,593 |
| Apr 3, 2025 | 23.02 | 23.05 | 23.00 | 23.02 | 22.83 | -0.26% | 195,946 |
| Apr 2, 2025 | 23.05 | 23.08 | 23.05 | 23.08 | 22.89 | 0.09% | 225,967 |
| Apr 1, 2025 | 23.05 | 23.06 | 23.04 | 23.06 | 22.87 | 0.04% | 304,411 |
| Mar 31, 2025 | 23.03 | 23.05 | 23.03 | 23.05 | 22.86 | 0.04% | 261,854 |
| Mar 28, 2025 | 23.06 | 23.06 | 23.02 | 23.04 | 22.85 | - | 294,942 |
| Mar 27, 2025 | 23.04 | 23.05 | 23.03 | 23.04 | 22.85 | - | 156,983 |
| Mar 26, 2025 | 23.04 | 23.07 | 23.03 | 23.04 | 22.85 | -0.04% | 174,409 |
| Mar 25, 2025 | 23.04 | 23.07 | 23.04 | 23.05 | 22.86 | -0.04% | 307,039 |