Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.12
0.00 (0.02%)
Jul 18, 2025, 4:00 PM - Market closed
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.12 | 23.13 | 23.11 | 23.12 | 23.12 | 0.02% | 175,587 |
| Jul 17, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 23.11 | - | 180,439 |
| Jul 16, 2025 | 23.12 | 23.12 | 23.10 | 23.11 | 23.11 | 0.09% | 186,863 |
| Jul 15, 2025 | 23.09 | 23.12 | 23.09 | 23.09 | 23.09 | -0.04% | 293,721 |
| Jul 14, 2025 | 23.09 | 23.11 | 23.09 | 23.10 | 23.10 | 0.04% | 768,632 |
| Jul 11, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 23.09 | - | 200,963 |
| Jul 10, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 23.09 | 0.04% | 729,384 |
| Jul 9, 2025 | 23.08 | 23.09 | 23.08 | 23.08 | 23.08 | -0.04% | 135,815 |
| Jul 8, 2025 | 23.09 | 23.10 | 23.08 | 23.09 | 23.09 | 0.04% | 83,032 |
| Jul 7, 2025 | 23.09 | 23.10 | 23.08 | 23.08 | 23.08 | - | 108,836 |
| Jul 3, 2025 | 23.09 | 23.10 | 23.07 | 23.08 | 23.08 | - | 106,925 |
| Jul 2, 2025 | 23.08 | 23.08 | 23.07 | 23.08 | 23.08 | - | 155,677 |
| Jul 1, 2025 | 23.07 | 23.08 | 23.06 | 23.08 | 23.08 | 0.04% | 205,810 |
| Jun 30, 2025 | 23.07 | 23.08 | 23.06 | 23.07 | 23.07 | 0.04% | 159,319 |
| Jun 27, 2025 | 23.08 | 23.08 | 23.05 | 23.06 | 23.06 | 0.04% | 119,886 |
| Jun 26, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 23.05 | 0.04% | 192,779 |
| Jun 25, 2025 | 23.05 | 23.06 | 23.03 | 23.04 | 23.04 | -0.04% | 800,375 |
| Jun 24, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 23.05 | - | 358,155 |
| Jun 23, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 23.05 | -0.39% | 339,911 |
| Jun 20, 2025 | 23.11 | 23.14 | 23.11 | 23.14 | 23.05 | 0.17% | 144,564 |
| Jun 18, 2025 | 23.11 | 23.12 | 23.10 | 23.10 | 23.01 | -0.02% | 439,644 |
| Jun 17, 2025 | 23.12 | 23.12 | 23.10 | 23.11 | 23.02 | 0.02% | 114,333 |
| Jun 16, 2025 | 23.10 | 23.11 | 23.10 | 23.10 | 23.01 | - | 162,661 |
| Jun 13, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.01 | 0.04% | 169,878 |
| Jun 12, 2025 | 23.09 | 23.10 | 23.09 | 23.09 | 23.00 | -0.02% | 101,457 |
| Jun 11, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 23.01 | -0.02% | 251,262 |
| Jun 10, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.01 | 0.04% | 230,533 |
| Jun 9, 2025 | 23.09 | 23.10 | 23.09 | 23.09 | 23.00 | 0.04% | 738,916 |
| Jun 6, 2025 | 23.09 | 23.10 | 23.08 | 23.08 | 22.99 | -0.02% | 171,002 |
| Jun 5, 2025 | 23.09 | 23.09 | 23.08 | 23.09 | 23.00 | 0.07% | 127,507 |
| Jun 4, 2025 | 23.08 | 23.08 | 23.07 | 23.07 | 22.98 | 0.04% | 145,898 |
| Jun 3, 2025 | 23.06 | 23.08 | 23.06 | 23.06 | 22.97 | - | 1,058,079 |
| Jun 2, 2025 | 23.07 | 23.08 | 23.06 | 23.06 | 22.97 | -0.04% | 1,025,615 |
| May 30, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 22.98 | - | 174,192 |
| May 29, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 22.98 | - | 121,199 |
| May 28, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 22.98 | - | 148,556 |
| May 27, 2025 | 23.05 | 23.07 | 23.05 | 23.07 | 22.98 | 0.09% | 228,214 |
| May 23, 2025 | 23.06 | 23.06 | 23.04 | 23.05 | 22.96 | 0.04% | 140,654 |
| May 22, 2025 | 23.04 | 23.05 | 23.03 | 23.04 | 22.95 | - | 301,977 |
| May 21, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 22.95 | -0.04% | 136,970 |
| May 20, 2025 | 23.05 | 23.05 | 23.03 | 23.05 | 22.96 | 0.09% | 159,340 |
| May 19, 2025 | 23.02 | 23.03 | 23.02 | 23.03 | 22.94 | -0.43% | 113,317 |
| May 16, 2025 | 23.12 | 23.14 | 23.12 | 23.13 | 22.95 | 0.09% | 83,078 |
| May 15, 2025 | 23.12 | 23.12 | 23.11 | 23.11 | 22.93 | - | 101,338 |
| May 14, 2025 | 23.12 | 23.13 | 23.11 | 23.11 | 22.93 | - | 187,470 |
| May 13, 2025 | 23.11 | 23.13 | 23.11 | 23.11 | 22.93 | -0.04% | 210,294 |
| May 12, 2025 | 23.11 | 23.13 | 23.11 | 23.12 | 22.94 | 0.09% | 207,452 |
| May 9, 2025 | 23.11 | 23.11 | 23.08 | 23.10 | 22.92 | - | 64,991 |
| May 8, 2025 | 23.11 | 23.11 | 23.09 | 23.10 | 22.92 | 0.04% | 237,035 |
| May 7, 2025 | 23.08 | 23.10 | 23.08 | 23.09 | 22.91 | 0.09% | 142,817 |