Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
23.04
-0.02 (-0.09%)
Inactive · Last trade price on Dec 15, 2025
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 23.04 | 23.07 | 23.04 | 23.04 | 23.04 | -0.17% | 296,272 |
| Dec 12, 2025 | 23.07 | 23.08 | 23.07 | 23.08 | 23.06 | 0.09% | 172,985 |
| Dec 11, 2025 | 23.06 | 23.07 | 23.06 | 23.06 | 23.04 | - | 457,786 |
| Dec 10, 2025 | 23.06 | 23.07 | 23.06 | 23.06 | 23.04 | - | 176,899 |
| Dec 9, 2025 | 23.06 | 23.07 | 23.05 | 23.06 | 23.04 | 0.04% | 695,499 |
| Dec 8, 2025 | 23.06 | 23.07 | 23.04 | 23.05 | 23.03 | -0.02% | 397,657 |
| Dec 5, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.04 | - | 896,887 |
| Dec 4, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.04 | - | 183,849 |
| Dec 3, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.04 | 0.07% | 204,648 |
| Dec 2, 2025 | 23.04 | 23.06 | 23.04 | 23.04 | 23.02 | -0.04% | 273,968 |
| Dec 1, 2025 | 23.04 | 23.05 | 23.04 | 23.05 | 23.03 | 0.02% | 172,350 |
| Nov 28, 2025 | 23.05 | 23.05 | 23.04 | 23.05 | 23.03 | 0.04% | 69,800 |
| Nov 26, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 23.02 | 0.02% | 167,813 |
| Nov 25, 2025 | 23.02 | 23.04 | 23.02 | 23.03 | 23.01 | - | 459,821 |
| Nov 24, 2025 | 23.03 | 23.04 | 23.03 | 23.03 | 23.01 | -0.32% | 293,639 |
| Nov 21, 2025 | 23.10 | 23.11 | 23.10 | 23.11 | 23.01 | 0.02% | 131,014 |
| Nov 20, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 23.00 | 0.02% | 148,583 |
| Nov 19, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.00 | -0.02% | 135,999 |
| Nov 18, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.00 | 0.09% | 238,384 |
| Nov 17, 2025 | 23.08 | 23.10 | 23.08 | 23.08 | 22.98 | -0.06% | 161,995 |
| Nov 14, 2025 | 23.09 | 23.10 | 23.08 | 23.10 | 23.00 | 0.02% | 137,122 |
| Nov 13, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 22.99 | 0.04% | 123,862 |
| Nov 12, 2025 | 23.08 | 23.09 | 23.08 | 23.08 | 22.98 | -0.02% | 152,480 |
| Nov 11, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 22.99 | 0.07% | 117,676 |
| Nov 10, 2025 | 23.08 | 23.09 | 23.07 | 23.07 | 22.97 | -0.04% | 535,180 |
| Nov 7, 2025 | 23.07 | 23.08 | 23.07 | 23.08 | 22.98 | 0.07% | 296,117 |
| Nov 6, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 22.97 | - | 93,531 |
| Nov 5, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 22.97 | 0.07% | 100,398 |
| Nov 4, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 22.95 | - | 148,482 |
| Nov 3, 2025 | 23.05 | 23.07 | 23.05 | 23.05 | 22.95 | - | 166,800 |
| Oct 31, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 22.95 | 0.04% | 40,487 |
| Oct 30, 2025 | 23.05 | 23.06 | 23.04 | 23.04 | 22.94 | - | 176,691 |
| Oct 29, 2025 | 23.05 | 23.06 | 23.04 | 23.04 | 22.94 | - | 164,718 |
| Oct 28, 2025 | 23.04 | 23.05 | 23.04 | 23.04 | 22.94 | -0.04% | 116,781 |
| Oct 27, 2025 | 23.04 | 23.06 | 23.04 | 23.05 | 22.95 | 0.04% | 120,612 |
| Oct 24, 2025 | 23.05 | 23.05 | 23.04 | 23.04 | 22.94 | - | 84,899 |
| Oct 23, 2025 | 23.03 | 23.05 | 23.03 | 23.04 | 22.94 | 0.02% | 84,253 |
| Oct 22, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | 22.94 | 0.02% | 141,902 |
| Oct 21, 2025 | 23.03 | 23.04 | 23.03 | 23.03 | 22.93 | - | 92,835 |
| Oct 20, 2025 | 23.03 | 23.04 | 23.03 | 23.03 | 22.93 | -0.30% | 67,063 |
| Oct 17, 2025 | 23.10 | 23.11 | 23.10 | 23.10 | 22.92 | -0.02% | 98,232 |
| Oct 16, 2025 | 23.09 | 23.11 | 23.09 | 23.11 | 22.93 | 0.04% | 120,666 |
| Oct 15, 2025 | 23.09 | 23.11 | 23.09 | 23.10 | 22.92 | - | 104,762 |
| Oct 14, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 22.92 | 0.04% | 75,188 |
| Oct 13, 2025 | 23.09 | 23.09 | 23.08 | 23.09 | 22.91 | -0.02% | 88,027 |
| Oct 10, 2025 | 23.08 | 23.09 | 23.08 | 23.09 | 22.91 | 0.07% | 63,714 |
| Oct 9, 2025 | 23.07 | 23.09 | 23.07 | 23.08 | 22.90 | 0.02% | 106,791 |
| Oct 8, 2025 | 23.07 | 23.09 | 23.07 | 23.07 | 22.89 | - | 86,721 |
| Oct 7, 2025 | 23.07 | 23.09 | 23.07 | 23.07 | 22.89 | - | 198,655 |
| Oct 6, 2025 | 23.07 | 23.09 | 23.07 | 23.07 | 22.89 | 0.04% | 187,804 |