Skip to main content
Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.07
-0.01 (-0.04%)
Nov 22, 2024, 4:00 PM EST - Market closed

BSJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.1023.1023.0623.0723.07-0.04%227,315
Nov 21, 202423.0823.0923.0623.0823.080.04%435,299
Nov 20, 202423.0523.0923.0523.0723.07-192,730
Nov 19, 202423.0523.0823.0523.0723.070.04%146,264
Nov 18, 202423.0623.1123.0423.0623.06-0.47%253,751
Nov 15, 202423.1623.1723.1423.1723.050.04%135,843
Nov 14, 202423.1523.1823.1523.1623.04-0.04%173,762
Nov 13, 202423.1723.1923.1523.1723.05-232,296
Nov 12, 202423.1923.2023.1523.1723.05-0.06%324,453
Nov 11, 202423.1723.2023.1623.1923.06-0.06%141,737
Nov 8, 202423.1923.2023.1723.2023.080.09%188,111
Nov 7, 202423.1223.1823.1223.1823.060.09%160,039
Nov 6, 202423.1223.1623.1223.1623.040.09%185,645
Nov 5, 202423.1423.1423.1023.1423.020.13%385,163
Nov 4, 202423.1423.1423.1023.1122.990.13%378,816
Nov 1, 202423.1223.1223.0823.0822.96-0.09%380,660
Oct 31, 202423.0923.1023.0723.1022.98-258,010
Oct 30, 202423.0923.1423.0923.1022.98-0.13%86,531
Oct 29, 202423.0823.1323.0723.1323.01-341,192
Oct 28, 202423.1623.1623.1123.1323.010.19%223,928
Oct 25, 202423.1423.1423.0723.0922.96-0.11%261,677
Oct 24, 202423.1023.1323.0823.1122.990.17%225,255
Oct 23, 202423.0723.1023.0623.0722.95-0.09%208,699
Oct 22, 202423.0823.1023.0623.0922.970.04%185,374
Oct 21, 202423.1223.1223.0523.0822.96-0.65%308,465
Oct 18, 202423.1823.2323.1723.2322.980.30%148,337
Oct 17, 202423.1623.1623.1223.1622.91-207,335
Oct 16, 202423.1423.1623.1223.1622.910.13%216,820
Oct 15, 202423.1323.1523.1223.1322.88-251,125
Oct 14, 202423.1123.1523.1123.1322.88-193,742
Oct 11, 202423.1023.1523.1023.1322.880.13%215,944
Oct 10, 202423.0723.1123.0723.1022.85-179,315
Oct 9, 202423.1723.1723.0923.1022.85-0.04%1,795,059
Oct 8, 202423.1123.1323.1023.1122.86-297,072
Oct 7, 202423.1123.1323.0823.1122.86-0.13%267,290
Oct 4, 202423.1423.1423.1123.1422.89-0.04%175,663
Oct 3, 202423.1323.1523.1223.1522.900.09%130,672
Oct 2, 202423.1223.1423.1023.1322.88-143,193
Oct 1, 202423.1023.1323.1023.1322.880.04%152,022
Sep 30, 202423.0823.1223.0823.1222.870.04%228,888
Sep 27, 202423.0723.1123.0623.1122.860.17%220,727
Sep 26, 202423.0923.0923.0523.0722.820.09%997,455
Sep 25, 202423.0623.0623.0523.0522.80-0.04%137,691
Sep 24, 202423.0523.0723.0323.0622.810.09%169,880
Sep 23, 202423.0623.0623.0323.0422.79-0.48%424,944
Sep 20, 202423.2123.2123.1323.1522.78-0.04%373,279
Sep 19, 202423.1723.1823.1423.1622.790.04%180,637
Sep 18, 202423.1523.1923.1223.1522.780.09%250,545
Sep 17, 202423.1523.1523.0923.1322.76-0.09%683,722
Sep 16, 202423.1223.1523.1123.1522.780.13%306,327
Sep 13, 202423.1123.1423.1023.1222.750.09%440,210
Sep 12, 202423.1023.1223.0723.1022.73-0.09%172,540
Sep 11, 202423.0823.1223.0323.1222.750.26%235,804
Sep 10, 202423.1023.1023.0423.0622.69-0.09%188,940
Sep 9, 202423.1023.1023.0523.0822.710.13%152,141
Sep 6, 202423.0823.1123.0423.0522.68-0.17%388,032
Sep 5, 202423.0823.1023.0523.0922.72-312,323
Sep 4, 202423.0523.0923.0523.0922.720.13%230,476
Sep 3, 202423.0723.0723.0423.0622.69-0.04%185,938
Aug 30, 202423.0623.0723.0423.0722.70-118,954
Aug 29, 202423.0623.0723.0423.0722.700.13%91,489
Aug 28, 202423.0523.0623.0323.0422.67-0.17%220,820
Aug 27, 202423.0623.0823.0423.0822.710.09%617,729
Aug 26, 202423.1023.1023.0423.0622.69-0.13%179,403
Aug 23, 202423.0623.0923.0223.0922.720.30%319,587
Aug 22, 202423.0323.0322.9923.0222.650.04%128,144
Aug 21, 202423.0123.0122.9723.0122.640.13%281,358
Aug 20, 202423.0223.0222.9622.9822.61-0.13%691,856
Aug 19, 202422.9923.0222.9823.0122.64-0.48%178,457
Aug 16, 202423.0923.1223.0723.1222.630.09%157,856
Aug 15, 202423.0723.1023.0723.1022.610.13%131,475
Aug 14, 202423.0823.0923.0423.0722.58-621,218
Aug 13, 202423.0623.0723.0323.0722.580.22%536,902
Aug 12, 202423.0423.0523.0123.0222.53-162,939
Aug 9, 202423.0423.0423.0023.0222.53-0.04%255,353
Aug 8, 202423.0323.0523.0123.0322.540.17%418,475
Aug 7, 202423.0423.0422.9822.9922.510.04%146,848
Aug 6, 202422.9522.9822.9222.9822.500.13%186,553
Aug 5, 202422.9122.9722.8922.9522.47-0.13%248,610
Aug 2, 202422.9422.9822.9422.9822.50-0.04%160,251
Aug 1, 202422.9323.0022.9322.9922.51-0.04%370,898
Jul 31, 202422.9723.0822.9623.0022.510.13%134,280
Jul 30, 202422.9722.9722.9522.9722.49-86,051
Jul 29, 202422.9622.9822.9522.9722.490.04%224,803
Jul 26, 202422.9722.9722.9422.9622.48-0.09%141,901
Jul 25, 202422.9423.0122.9222.9822.500.09%169,849
Jul 24, 202422.9322.9722.9322.9622.48-0.13%296,930
Jul 23, 202422.9522.9922.9522.9922.510.04%273,848
Jul 22, 202422.9622.9822.9422.9822.50-0.35%226,336
Jul 19, 202423.0223.0623.0223.0622.46-54,521
Jul 18, 202423.0523.0723.0323.0622.46-0.09%153,163
Jul 17, 202423.0423.0823.0423.0822.48-0.09%144,495
Jul 16, 202423.0623.1023.0523.1022.500.17%260,882
Jul 15, 202423.0623.0623.0523.0622.46-147,691
Jul 12, 202423.0223.0723.0223.0622.46-502,711
Jul 11, 202423.0323.0723.0123.0622.460.17%983,140
Jul 10, 202423.0123.0222.9623.0222.420.09%351,674
Jul 9, 202423.0023.0022.9623.0022.400.04%506,108
Jul 8, 202422.9923.0022.9622.9922.39-0.04%206,672
Jul 5, 202422.9223.0022.9223.0022.400.17%242,786