Skip to main content
Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.09
+0.01 (0.03%)
Jan 30, 2025, 9:43 AM EST - Market open

BSJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202523.0723.0923.0623.0823.08-178,684
Jan 28, 202523.0823.0923.0723.0823.08-0.04%200,125
Jan 27, 202523.0623.0923.0623.0923.090.09%572,809
Jan 24, 202523.0823.0823.0623.0723.070.04%284,528
Jan 23, 202523.0723.0723.0523.0623.06-317,852
Jan 22, 202523.0523.0723.0523.0623.06-273,369
Jan 21, 202523.0523.0723.0523.0623.06-0.43%679,982
Jan 17, 202523.1823.1823.1523.1623.050.09%143,975
Jan 16, 202523.1423.1523.1323.1423.03-173,127
Jan 15, 202523.1123.1423.1023.1423.030.22%368,038
Jan 14, 202523.1023.1023.0823.0922.980.04%256,265
Jan 13, 202523.0723.0823.0723.0822.97-517,998
Jan 10, 202523.0923.0923.0823.0822.97-0.04%302,243
Jan 8, 202523.1023.1023.0823.0922.98-0.04%165,776
Jan 7, 202523.1223.1223.0823.1022.99-0.09%372,197
Jan 6, 202523.1323.1323.0923.1223.010.09%592,448
Jan 3, 202523.0723.1023.0723.1022.990.13%357,417
Jan 2, 202523.0823.0923.0623.0722.96-486,646
Dec 31, 202423.0623.0823.0623.0722.960.04%229,010
Dec 30, 202423.0323.0623.0323.0622.950.04%186,839
Dec 27, 202423.0523.0523.0323.0522.94-0.04%255,079
Dec 26, 202423.0323.0623.0323.0622.950.17%257,272
Dec 24, 202423.0323.0423.0123.0222.91-0.04%251,786
Dec 23, 202423.0423.0523.0023.0322.92-0.65%563,003
Dec 20, 202423.0723.1823.0723.1822.970.39%1,478,969
Dec 19, 202423.1723.1723.0823.0922.88-1,208,275
Dec 18, 202423.1523.1623.0823.0922.88-0.22%473,462
Dec 17, 202423.1323.1523.1223.1422.93-232,627
Dec 16, 202423.1523.1623.1323.1422.93-243,452
Dec 13, 202423.1423.1423.1323.1422.93-106,143
Dec 12, 202423.1423.1423.1223.1422.93-137,782
Dec 11, 202423.1523.1723.1323.1422.93-0.04%213,344
Dec 10, 202423.1423.1523.1323.1522.94-187,961
Dec 9, 202423.1423.1523.1323.1522.94-139,483
Dec 6, 202423.1423.1623.1323.1522.940.09%196,607
Dec 5, 202423.1523.1523.1123.1322.92-0.04%698,672
Dec 4, 202423.1223.1523.1123.1422.930.09%159,084
Dec 3, 202423.1223.1423.1023.1222.91-218,583
Dec 2, 202423.1323.1323.1023.1222.910.04%234,127
Nov 29, 202423.1123.1323.0923.1122.90-0.09%131,208
Nov 27, 202423.0723.1323.0723.1322.920.26%835,169
Nov 26, 202423.0823.0923.0423.0722.86-0.13%273,773
Nov 25, 202423.1023.1123.0923.1022.890.13%132,335
Nov 22, 202423.1023.1023.0623.0722.86-0.04%227,315
Nov 21, 202423.0823.0923.0623.0822.870.04%435,299
Nov 20, 202423.0523.0923.0523.0722.86-192,730
Nov 19, 202423.0523.0823.0523.0722.860.04%146,264
Nov 18, 202423.0623.1123.0423.0622.85-0.47%253,751
Nov 15, 202423.1623.1723.1423.1722.830.04%135,843
Nov 14, 202423.1523.1823.1523.1622.82-0.04%173,762
Nov 13, 202423.1723.1923.1523.1722.83-232,296
Nov 12, 202423.1923.2023.1523.1722.83-0.06%324,453
Nov 11, 202423.1723.2023.1623.1922.85-0.06%141,737
Nov 8, 202423.1923.2023.1723.2022.860.09%188,111
Nov 7, 202423.1223.1823.1223.1822.840.09%160,039
Nov 6, 202423.1223.1623.1223.1622.820.09%185,645
Nov 5, 202423.1423.1423.1023.1422.800.13%385,163
Nov 4, 202423.1423.1423.1023.1122.770.13%378,816
Nov 1, 202423.1223.1223.0823.0822.74-0.09%380,660
Oct 31, 202423.0923.1023.0723.1022.76-258,010
Oct 30, 202423.0923.1423.0923.1022.76-0.13%86,531
Oct 29, 202423.0823.1323.0723.1322.79-341,192
Oct 28, 202423.1623.1623.1123.1322.790.19%223,928
Oct 25, 202423.1423.1423.0723.0922.75-0.11%261,677
Oct 24, 202423.1023.1323.0823.1122.770.17%225,255
Oct 23, 202423.0723.1023.0623.0722.74-0.09%208,699
Oct 22, 202423.0823.1023.0623.0922.750.04%185,374
Oct 21, 202423.1223.1223.0523.0822.74-0.65%308,465
Oct 18, 202423.1823.2323.1723.2322.770.30%148,337
Oct 17, 202423.1623.1623.1223.1622.70-207,335
Oct 16, 202423.1423.1623.1223.1622.700.13%216,820
Oct 15, 202423.1323.1523.1223.1322.67-251,125
Oct 14, 202423.1123.1523.1123.1322.67-193,742
Oct 11, 202423.1023.1523.1023.1322.670.13%215,944
Oct 10, 202423.0723.1123.0723.1022.64-179,315
Oct 9, 202423.1723.1723.0923.1022.64-0.04%1,795,059
Oct 8, 202423.1123.1323.1023.1122.65-297,072
Oct 7, 202423.1123.1323.0823.1122.65-0.13%267,290
Oct 4, 202423.1423.1423.1123.1422.68-0.04%175,663
Oct 3, 202423.1323.1523.1223.1522.690.09%130,672
Oct 2, 202423.1223.1423.1023.1322.67-143,193
Oct 1, 202423.1023.1323.1023.1322.670.04%152,022
Sep 30, 202423.0823.1223.0823.1222.660.04%228,888
Sep 27, 202423.0723.1123.0623.1122.650.17%220,727
Sep 26, 202423.0923.0923.0523.0722.610.09%997,455
Sep 25, 202423.0623.0623.0523.0522.59-0.04%137,691
Sep 24, 202423.0523.0723.0323.0622.600.09%169,880
Sep 23, 202423.0623.0623.0323.0422.58-0.48%424,944
Sep 20, 202423.2123.2123.1323.1522.57-0.04%373,279
Sep 19, 202423.1723.1823.1423.1622.580.04%180,637
Sep 18, 202423.1523.1923.1223.1522.570.09%250,545
Sep 17, 202423.1523.1523.0923.1322.55-0.09%683,722
Sep 16, 202423.1223.1523.1123.1522.570.13%306,327
Sep 13, 202423.1123.1423.1023.1222.540.09%440,210
Sep 12, 202423.1023.1223.0723.1022.52-0.09%172,540
Sep 11, 202423.0823.1223.0323.1222.540.26%235,804
Sep 10, 202423.1023.1023.0423.0622.48-0.09%188,940
Sep 9, 202423.1023.1023.0523.0822.500.13%152,141
Sep 6, 202423.0823.1123.0423.0522.47-0.17%388,032
Sep 5, 202423.0823.1023.0523.0922.51-312,323