Skip to main content
Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.02
-0.01 (-0.04%)
Dec 24, 2024, 1:00 PM EST - Market closed

BSJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202423.0423.0523.0023.0323.03-0.65%563,003
Dec 20, 202423.0723.1823.0723.1823.080.39%1,478,969
Dec 19, 202423.1723.1723.0823.0922.99-1,208,275
Dec 18, 202423.1523.1623.0823.0922.99-0.22%473,462
Dec 17, 202423.1323.1523.1223.1423.04-232,627
Dec 16, 202423.1523.1623.1323.1423.04-243,452
Dec 13, 202423.1423.1423.1323.1423.04-106,143
Dec 12, 202423.1423.1423.1223.1423.04-137,782
Dec 11, 202423.1523.1723.1323.1423.04-0.04%213,344
Dec 10, 202423.1423.1523.1323.1523.05-187,961
Dec 9, 202423.1423.1523.1323.1523.05-139,483
Dec 6, 202423.1423.1623.1323.1523.050.09%196,607
Dec 5, 202423.1523.1523.1123.1323.03-0.04%698,672
Dec 4, 202423.1223.1523.1123.1423.040.09%159,084
Dec 3, 202423.1223.1423.1023.1223.02-218,583
Dec 2, 202423.1323.1323.1023.1223.020.04%234,127
Nov 29, 202423.1123.1323.0923.1123.01-0.09%131,208
Nov 27, 202423.0723.1323.0723.1323.030.26%835,169
Nov 26, 202423.0823.0923.0423.0722.97-0.13%273,773
Nov 25, 202423.1023.1123.0923.1023.000.13%132,335
Nov 22, 202423.1023.1023.0623.0722.97-0.04%227,315
Nov 21, 202423.0823.0923.0623.0822.980.04%435,299
Nov 20, 202423.0523.0923.0523.0722.97-192,730
Nov 19, 202423.0523.0823.0523.0722.970.04%146,264
Nov 18, 202423.0623.1123.0423.0622.96-0.47%253,751
Nov 15, 202423.1623.1723.1423.1722.940.04%135,843
Nov 14, 202423.1523.1823.1523.1622.93-0.04%173,762
Nov 13, 202423.1723.1923.1523.1722.94-232,296
Nov 12, 202423.1923.2023.1523.1722.94-0.06%324,453
Nov 11, 202423.1723.2023.1623.1922.96-0.06%141,737
Nov 8, 202423.1923.2023.1723.2022.970.09%188,111
Nov 7, 202423.1223.1823.1223.1822.950.09%160,039
Nov 6, 202423.1223.1623.1223.1622.930.09%185,645
Nov 5, 202423.1423.1423.1023.1422.910.13%385,163
Nov 4, 202423.1423.1423.1023.1122.880.13%378,816
Nov 1, 202423.1223.1223.0823.0822.85-0.09%380,660
Oct 31, 202423.0923.1023.0723.1022.87-258,010
Oct 30, 202423.0923.1423.0923.1022.87-0.13%86,531
Oct 29, 202423.0823.1323.0723.1322.90-341,192
Oct 28, 202423.1623.1623.1123.1322.900.19%223,928
Oct 25, 202423.1423.1423.0723.0922.86-0.11%261,677
Oct 24, 202423.1023.1323.0823.1122.880.17%225,255
Oct 23, 202423.0723.1023.0623.0722.84-0.09%208,699
Oct 22, 202423.0823.1023.0623.0922.860.04%185,374
Oct 21, 202423.1223.1223.0523.0822.85-0.65%308,465
Oct 18, 202423.1823.2323.1723.2322.880.30%148,337
Oct 17, 202423.1623.1623.1223.1622.81-207,335
Oct 16, 202423.1423.1623.1223.1622.810.13%216,820
Oct 15, 202423.1323.1523.1223.1322.78-251,125
Oct 14, 202423.1123.1523.1123.1322.78-193,742
Oct 11, 202423.1023.1523.1023.1322.780.13%215,944
Oct 10, 202423.0723.1123.0723.1022.75-179,315
Oct 9, 202423.1723.1723.0923.1022.75-0.04%1,795,059
Oct 8, 202423.1123.1323.1023.1122.76-297,072
Oct 7, 202423.1123.1323.0823.1122.76-0.13%267,290
Oct 4, 202423.1423.1423.1123.1422.79-0.04%175,663
Oct 3, 202423.1323.1523.1223.1522.800.09%130,672
Oct 2, 202423.1223.1423.1023.1322.78-143,193
Oct 1, 202423.1023.1323.1023.1322.780.04%152,022
Sep 30, 202423.0823.1223.0823.1222.770.04%228,888
Sep 27, 202423.0723.1123.0623.1122.760.17%220,727
Sep 26, 202423.0923.0923.0523.0722.720.09%997,455
Sep 25, 202423.0623.0623.0523.0522.70-0.04%137,691
Sep 24, 202423.0523.0723.0323.0622.710.09%169,880
Sep 23, 202423.0623.0623.0323.0422.69-0.48%424,944
Sep 20, 202423.2123.2123.1323.1522.68-0.04%373,279
Sep 19, 202423.1723.1823.1423.1622.690.04%180,637
Sep 18, 202423.1523.1923.1223.1522.680.09%250,545
Sep 17, 202423.1523.1523.0923.1322.66-0.09%683,722
Sep 16, 202423.1223.1523.1123.1522.680.13%306,327
Sep 13, 202423.1123.1423.1023.1222.650.09%440,210
Sep 12, 202423.1023.1223.0723.1022.63-0.09%172,540
Sep 11, 202423.0823.1223.0323.1222.650.26%235,804
Sep 10, 202423.1023.1023.0423.0622.59-0.09%188,940
Sep 9, 202423.1023.1023.0523.0822.610.13%152,141
Sep 6, 202423.0823.1123.0423.0522.58-0.17%388,032
Sep 5, 202423.0823.1023.0523.0922.62-312,323
Sep 4, 202423.0523.0923.0523.0922.620.13%230,476
Sep 3, 202423.0723.0723.0423.0622.59-0.04%185,938
Aug 30, 202423.0623.0723.0423.0722.60-118,954
Aug 29, 202423.0623.0723.0423.0722.600.13%91,489
Aug 28, 202423.0523.0623.0323.0422.57-0.17%220,820
Aug 27, 202423.0623.0823.0423.0822.610.09%617,729
Aug 26, 202423.1023.1023.0423.0622.59-0.13%179,403
Aug 23, 202423.0623.0923.0223.0922.620.30%319,587
Aug 22, 202423.0323.0322.9923.0222.550.04%128,144
Aug 21, 202423.0123.0122.9723.0122.540.13%281,358
Aug 20, 202423.0223.0222.9622.9822.51-0.13%691,856
Aug 19, 202422.9923.0222.9823.0122.54-0.48%178,457
Aug 16, 202423.0923.1223.0723.1222.530.09%157,856
Aug 15, 202423.0723.1023.0723.1022.510.13%131,475
Aug 14, 202423.0823.0923.0423.0722.48-621,218
Aug 13, 202423.0623.0723.0323.0722.480.22%536,902
Aug 12, 202423.0423.0523.0123.0222.43-162,939
Aug 9, 202423.0423.0423.0023.0222.43-0.04%255,353
Aug 8, 202423.0323.0523.0123.0322.440.17%418,475
Aug 7, 202423.0423.0422.9822.9922.400.04%146,848
Aug 6, 202422.9522.9822.9222.9822.390.13%186,553
Aug 5, 202422.9122.9722.8922.9522.37-0.13%248,610
Aug 2, 202422.9422.9822.9422.9822.39-0.04%160,251