Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.66
+0.01 (0.04%)
At close: Jan 8, 2026, 4:00 PM EST
22.66
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:15 PM EST
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 22.65 | 22.66 | 22.61 | 22.66 | - | 0.06% | 352,486 |
| Jan 7, 2026 | 22.66 | 22.66 | 22.64 | 22.65 | 22.65 | -0.07% | 155,630 |
| Jan 6, 2026 | 22.62 | 22.67 | 22.61 | 22.66 | 22.66 | 0.02% | 354,819 |
| Jan 5, 2026 | 22.64 | 22.67 | 22.62 | 22.66 | 22.66 | 0.18% | 420,043 |
| Jan 2, 2026 | 22.64 | 22.64 | 22.59 | 22.62 | 22.62 | - | 546,455 |
| Dec 31, 2025 | 22.64 | 22.64 | 22.61 | 22.62 | 22.61 | - | 156,571 |
| Dec 30, 2025 | 22.61 | 22.64 | 22.61 | 22.62 | 22.62 | 0.04% | 146,179 |
| Dec 29, 2025 | 22.59 | 22.62 | 22.58 | 22.61 | 22.61 | - | 168,159 |
| Dec 26, 2025 | 22.63 | 22.64 | 22.59 | 22.61 | 22.61 | -0.02% | 285,382 |
| Dec 24, 2025 | 22.59 | 22.62 | 22.58 | 22.61 | 22.61 | 0.04% | 79,498 |
| Dec 23, 2025 | 22.54 | 22.61 | 22.54 | 22.60 | 22.60 | 0.04% | 307,982 |
| Dec 22, 2025 | 22.59 | 22.66 | 22.55 | 22.59 | 22.59 | -0.35% | 363,822 |
| Dec 19, 2025 | 22.67 | 22.70 | 22.64 | 22.67 | 22.56 | 0.04% | 393,383 |
| Dec 18, 2025 | 22.67 | 22.67 | 22.64 | 22.66 | 22.55 | 0.18% | 249,967 |
| Dec 17, 2025 | 22.60 | 22.64 | 22.60 | 22.62 | 22.51 | - | 175,984 |
| Dec 16, 2025 | 22.62 | 22.63 | 22.61 | 22.62 | 22.51 | 0.04% | 104,266 |
| Dec 15, 2025 | 22.63 | 22.63 | 22.60 | 22.61 | 22.50 | 0.09% | 130,189 |
| Dec 12, 2025 | 22.57 | 22.62 | 22.57 | 22.59 | 22.48 | -0.04% | 102,046 |
| Dec 11, 2025 | 22.57 | 22.61 | 22.57 | 22.60 | 22.49 | -0.09% | 145,138 |
| Dec 10, 2025 | 22.59 | 22.64 | 22.57 | 22.62 | 22.51 | 0.11% | 85,053 |
| Dec 9, 2025 | 22.61 | 22.62 | 22.58 | 22.60 | 22.48 | -0.04% | 682,956 |
| Dec 8, 2025 | 22.65 | 22.65 | 22.60 | 22.61 | 22.49 | -0.08% | 122,444 |
| Dec 5, 2025 | 22.62 | 22.64 | 22.60 | 22.62 | 22.51 | 0.08% | 251,379 |
| Dec 4, 2025 | 22.62 | 22.62 | 22.59 | 22.61 | 22.49 | 0.05% | 170,767 |
| Dec 3, 2025 | 22.61 | 22.61 | 22.58 | 22.60 | 22.48 | 0.04% | 515,742 |
| Dec 2, 2025 | 22.54 | 22.60 | 22.54 | 22.59 | 22.47 | 0.09% | 145,008 |
| Dec 1, 2025 | 22.53 | 22.57 | 22.53 | 22.57 | 22.45 | -0.13% | 117,863 |
| Nov 28, 2025 | 22.60 | 22.61 | 22.58 | 22.59 | 22.48 | 0.04% | 58,511 |
| Nov 26, 2025 | 22.59 | 22.59 | 22.57 | 22.59 | 22.47 | - | 93,085 |
| Nov 25, 2025 | 22.54 | 22.59 | 22.53 | 22.59 | 22.47 | 0.27% | 118,054 |
| Nov 24, 2025 | 22.51 | 22.54 | 22.51 | 22.53 | 22.41 | -0.42% | 47,609 |
| Nov 21, 2025 | 22.61 | 22.62 | 22.59 | 22.62 | 22.40 | 0.17% | 258,742 |
| Nov 20, 2025 | 22.63 | 22.63 | 22.58 | 22.58 | 22.36 | -0.04% | 101,255 |
| Nov 19, 2025 | 22.58 | 22.60 | 22.58 | 22.59 | 22.37 | 0.07% | 123,447 |
| Nov 18, 2025 | 22.57 | 22.58 | 22.56 | 22.58 | 22.36 | 0.07% | 191,642 |
| Nov 17, 2025 | 22.58 | 22.60 | 22.55 | 22.56 | 22.34 | -0.24% | 153,964 |
| Nov 14, 2025 | 22.58 | 22.63 | 22.56 | 22.62 | 22.40 | 0.04% | 173,816 |
| Nov 13, 2025 | 22.64 | 22.64 | 22.60 | 22.61 | 22.39 | -0.22% | 192,603 |
| Nov 12, 2025 | 22.69 | 22.69 | 22.65 | 22.66 | 22.44 | -0.13% | 118,058 |
| Nov 11, 2025 | 22.70 | 22.70 | 22.67 | 22.69 | 22.47 | 0.04% | 134,791 |
| Nov 10, 2025 | 22.67 | 22.68 | 22.64 | 22.68 | 22.46 | 0.27% | 434,048 |
| Nov 7, 2025 | 22.62 | 22.62 | 22.60 | 22.62 | 22.40 | - | 43,313 |
| Nov 6, 2025 | 22.63 | 22.64 | 22.61 | 22.62 | 22.40 | -0.04% | 171,062 |
| Nov 5, 2025 | 22.62 | 22.64 | 22.61 | 22.63 | 22.41 | 0.09% | 167,022 |
| Nov 4, 2025 | 22.58 | 22.62 | 22.58 | 22.61 | 22.39 | -0.04% | 205,761 |
| Nov 3, 2025 | 22.64 | 22.64 | 22.60 | 22.62 | 22.40 | -0.18% | 133,338 |
| Oct 31, 2025 | 22.65 | 22.68 | 22.65 | 22.66 | 22.44 | 0.04% | 107,887 |
| Oct 30, 2025 | 22.65 | 22.65 | 22.64 | 22.65 | 22.43 | -0.09% | 138,538 |
| Oct 29, 2025 | 22.69 | 22.70 | 22.66 | 22.67 | 22.45 | -0.09% | 91,859 |
| Oct 28, 2025 | 22.71 | 22.71 | 22.68 | 22.69 | 22.47 | -0.13% | 101,062 |