Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.53
+0.12 (0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4122.5422.4122.5322.530.51%188,122
Dec 19, 202422.4622.4922.4122.4222.42-0.01%150,762
Dec 18, 202422.6022.6122.4122.4222.42-0.81%220,709
Dec 17, 202422.5822.6122.5622.6022.60-0.09%150,958
Dec 16, 202422.5922.6322.5822.6222.620.22%97,293
Dec 13, 202422.6122.6122.5622.5722.57-0.22%83,157
Dec 12, 202422.6622.6622.6222.6222.62-0.18%127,672
Dec 11, 202422.6722.6922.6422.6622.660.04%87,169
Dec 10, 202422.6322.6622.6222.6522.65-128,996
Dec 9, 202422.6722.6722.6422.6522.65-0.13%62,726
Dec 6, 202422.6522.6922.6522.6822.680.18%107,124
Dec 5, 202422.6422.6622.6322.6422.64-0.13%52,819
Dec 4, 202422.6322.6722.6322.6722.670.15%45,579
Dec 3, 202422.6322.6722.6322.6422.64-0.07%134,822
Dec 2, 202422.7022.7022.6222.6522.650.13%181,647
Nov 29, 202422.6122.6422.6022.6222.620.18%385,354
Nov 27, 202422.5522.6022.5522.5822.580.11%49,501
Nov 26, 202422.5722.5722.5322.5622.56-0.24%62,815
Nov 25, 202422.6222.6222.5822.6122.610.40%102,060
Nov 22, 202422.5322.5722.5222.5222.52-0.18%66,259
Nov 21, 202422.5422.6022.5222.5622.560.09%273,265
Nov 20, 202422.5322.5422.5122.5422.54-0.09%58,852
Nov 19, 202422.4922.5722.4822.5622.560.20%68,268
Nov 18, 202422.4822.5222.4622.5222.52-0.42%53,618
Nov 15, 202422.5822.6222.5622.6122.48-0.04%54,313
Nov 14, 202422.6422.6522.6122.6222.49-0.09%99,306
Nov 13, 202422.6422.6522.6222.6422.510.11%40,428
Nov 12, 202422.6622.6622.5922.6222.49-0.35%49,211
Nov 11, 202422.7022.7122.6822.7022.57-62,213
Nov 8, 202422.6822.7022.6522.7022.570.11%182,111
Nov 7, 202422.6122.6922.6122.6722.540.26%73,643
Nov 6, 202422.6122.6222.5522.6122.480.10%34,082
Nov 5, 202422.5522.5922.5422.5922.460.29%50,723
Nov 4, 202422.5522.5522.5222.5322.400.20%45,156
Nov 1, 202422.5422.5422.4722.4822.35-0.04%43,833
Oct 31, 202422.5122.5422.4722.4922.36-0.04%111,963
Oct 30, 202422.5522.5722.5022.5022.37-0.20%51,691
Oct 29, 202422.5222.5622.5122.5522.42-0.07%50,412
Oct 28, 202422.5822.5822.5222.5622.430.22%58,837
Oct 25, 202422.5422.5722.4922.5122.38-0.02%34,851
Oct 24, 202422.5022.5322.4722.5222.390.16%112,975
Oct 23, 202422.5022.5022.4722.4822.35-0.15%70,384
Oct 22, 202422.5122.5422.4822.5122.39-0.08%212,622
Oct 21, 202422.5622.5622.5122.5322.40-0.71%66,406
Oct 18, 202422.6622.7022.6422.6922.440.07%53,122
Oct 17, 202422.6822.6822.6322.6822.42-0.07%75,291
Oct 16, 202422.6622.6922.6522.6922.440.13%63,000
Oct 15, 202422.6322.6822.6322.6622.410.07%41,369
Oct 14, 202422.6422.6622.6222.6522.39-40,826
Oct 11, 202422.6022.6722.6022.6522.390.13%88,898
Oct 10, 202422.6422.6422.5822.6222.360.02%139,896
Oct 9, 202422.6322.6322.6022.6122.36-0.08%93,323
Oct 8, 202422.6222.6322.5622.6322.380.19%184,455
Oct 7, 202422.6222.6522.5822.5922.33-0.31%253,396
Oct 4, 202422.6722.7022.6422.6622.40-59,051
Oct 3, 202422.6722.6822.6422.6622.40-0.11%93,603
Oct 2, 202422.6622.6922.6422.6822.43-0.04%40,791
Oct 1, 202422.7022.7122.6722.6922.44-0.04%49,160
Sep 30, 202422.6522.7222.6522.7022.450.09%89,541
Sep 27, 202422.6622.6822.6122.6822.430.22%56,103
Sep 26, 202422.6322.6422.5922.6322.380.15%85,721
Sep 25, 202422.6022.6222.5922.6022.34-0.07%44,880
Sep 24, 202422.6122.6322.5722.6122.36-0.02%82,414
Sep 23, 202422.6322.6422.5622.6222.36-0.59%91,220
Sep 20, 202422.7422.7622.7022.7522.38-37,507
Sep 19, 202422.7422.7722.7022.7522.380.22%69,845
Sep 18, 202422.6722.7722.6622.7022.330.11%70,367
Sep 17, 202422.6922.7122.6522.6822.31-84,497
Sep 16, 202422.6322.6822.6122.6822.310.22%77,702
Sep 13, 202422.5922.6422.5922.6322.260.27%49,333
Sep 12, 202422.5522.5922.5322.5722.200.02%47,439
Sep 11, 202422.5122.5622.4822.5622.190.18%97,237
Sep 10, 202422.5822.5822.5022.5222.16-0.15%38,802
Sep 9, 202422.5322.5722.5122.5522.190.15%31,946
Sep 6, 202422.5422.5522.4822.5222.16-0.16%83,901
Sep 5, 202422.5022.5622.5022.5622.190.29%122,635
Sep 4, 202422.4322.5222.4322.4922.130.18%67,932
Sep 3, 202422.4622.4722.4422.4522.09-0.11%56,525
Aug 30, 202422.4922.4922.4622.4822.11-0.04%59,696
Aug 29, 202422.4922.5022.4622.4922.120.04%79,911
Aug 28, 202422.4622.4822.4422.4822.11-0.07%787,590
Aug 27, 202422.4622.5022.4422.4922.130.12%246,261
Aug 26, 202422.5122.5322.4522.4622.10-0.12%190,827
Aug 23, 202422.4322.5022.4022.4922.130.47%96,494
Aug 22, 202422.4622.4622.3822.3922.02-0.11%103,430
Aug 21, 202422.4322.4322.3722.4122.050.13%89,276
Aug 20, 202422.4022.4022.3522.3822.02-0.09%45,942
Aug 19, 202422.3722.4122.3422.4022.04-0.53%101,064
Aug 16, 202422.4622.5322.4622.5222.020.13%49,486
Aug 15, 202422.4822.4922.4522.4921.990.27%63,689
Aug 14, 202422.3722.4522.3722.4321.930.04%72,809
Aug 13, 202422.3822.4322.3522.4221.920.43%94,378
Aug 12, 202422.3322.3522.3222.3321.830.04%52,792
Aug 9, 202422.3222.3322.2922.3221.820.02%51,839
Aug 8, 202422.3122.3222.2822.3121.810.31%45,746
Aug 7, 202422.3422.3422.2222.2421.740.04%89,371
Aug 6, 202422.2022.2622.1522.2321.730.37%68,610
Aug 5, 202422.0722.1822.0122.1521.65-0.54%70,627
Aug 2, 202422.2622.2822.2222.2721.77-0.22%47,886
Aug 1, 202422.4522.4522.3122.3221.82-0.13%83,348