Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.40
+0.01 (0.04%)
Mar 31, 2025, 4:00 PM EDT - Market closed
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.35 | 22.45 | 22.33 | 22.41 | 22.41 | 0.04% | 93,425 |
| Mar 28, 2025 | 22.42 | 22.42 | 22.37 | 22.40 | 22.40 | -0.04% | 47,810 |
| Mar 27, 2025 | 22.44 | 22.44 | 22.40 | 22.41 | 22.41 | -0.09% | 70,256 |
| Mar 26, 2025 | 22.50 | 22.50 | 22.40 | 22.43 | 22.43 | -0.33% | 111,046 |
| Mar 25, 2025 | 22.51 | 22.52 | 22.50 | 22.50 | 22.50 | -0.07% | 89,106 |
| Mar 24, 2025 | 22.51 | 22.52 | 22.49 | 22.52 | 22.52 | -0.31% | 115,774 |
| Mar 21, 2025 | 22.58 | 22.60 | 22.55 | 22.59 | 22.47 | - | 102,305 |
| Mar 20, 2025 | 22.60 | 22.63 | 22.58 | 22.59 | 22.47 | -0.13% | 49,213 |
| Mar 19, 2025 | 22.51 | 22.65 | 22.51 | 22.62 | 22.50 | 0.40% | 148,591 |
| Mar 18, 2025 | 22.53 | 22.54 | 22.51 | 22.53 | 22.41 | -0.04% | 55,341 |
| Mar 17, 2025 | 22.51 | 22.54 | 22.49 | 22.54 | 22.42 | 0.20% | 109,931 |
| Mar 14, 2025 | 22.49 | 22.53 | 22.47 | 22.49 | 22.37 | 0.20% | 115,666 |
| Mar 13, 2025 | 22.51 | 22.51 | 22.43 | 22.45 | 22.33 | -0.31% | 138,316 |
| Mar 12, 2025 | 22.55 | 22.55 | 22.48 | 22.52 | 22.40 | 0.04% | 104,536 |
| Mar 11, 2025 | 22.56 | 22.56 | 22.39 | 22.51 | 22.39 | -0.23% | 132,656 |
| Mar 10, 2025 | 22.59 | 22.59 | 22.55 | 22.56 | 22.44 | -0.27% | 93,680 |
| Mar 7, 2025 | 22.59 | 22.63 | 22.57 | 22.62 | 22.50 | 0.11% | 126,983 |
| Mar 6, 2025 | 22.59 | 22.62 | 22.57 | 22.60 | 22.48 | -0.15% | 240,880 |
| Mar 5, 2025 | 22.61 | 22.65 | 22.58 | 22.63 | 22.51 | 0.04% | 543,662 |
| Mar 4, 2025 | 22.59 | 22.66 | 22.57 | 22.62 | 22.50 | 0.04% | 98,629 |
| Mar 3, 2025 | 22.63 | 22.66 | 22.61 | 22.61 | 22.49 | -0.13% | 90,235 |
| Feb 28, 2025 | 22.60 | 22.65 | 22.59 | 22.64 | 22.52 | 0.27% | 104,576 |
| Feb 27, 2025 | 22.62 | 22.62 | 22.58 | 22.58 | 22.46 | -0.13% | 115,160 |
| Feb 26, 2025 | 22.61 | 22.63 | 22.60 | 22.61 | 22.49 | 0.11% | 77,275 |
| Feb 25, 2025 | 22.60 | 22.60 | 22.56 | 22.59 | 22.47 | 0.11% | 81,486 |
| Feb 24, 2025 | 22.56 | 22.59 | 22.53 | 22.56 | 22.44 | -0.44% | 124,806 |
| Feb 21, 2025 | 22.68 | 22.71 | 22.65 | 22.66 | 22.42 | -0.11% | 267,133 |
| Feb 20, 2025 | 22.66 | 22.70 | 22.65 | 22.69 | 22.45 | 0.07% | 113,392 |
| Feb 19, 2025 | 22.65 | 22.67 | 22.63 | 22.67 | 22.43 | 0.07% | 96,680 |
| Feb 18, 2025 | 22.67 | 22.68 | 22.65 | 22.66 | 22.42 | -0.07% | 100,130 |
| Feb 14, 2025 | 22.66 | 22.70 | 22.65 | 22.67 | 22.43 | 0.09% | 182,154 |
| Feb 13, 2025 | 22.61 | 22.67 | 22.59 | 22.65 | 22.41 | 0.27% | 200,255 |
| Feb 12, 2025 | 22.56 | 22.60 | 22.56 | 22.59 | 22.35 | -0.11% | 55,078 |
| Feb 11, 2025 | 22.61 | 22.65 | 22.59 | 22.62 | 22.38 | 0.07% | 78,891 |
| Feb 10, 2025 | 22.60 | 22.65 | 22.60 | 22.60 | 22.36 | - | 84,134 |
| Feb 7, 2025 | 22.61 | 22.61 | 22.57 | 22.60 | 22.36 | 0.04% | 159,249 |
| Feb 6, 2025 | 22.65 | 22.65 | 22.58 | 22.59 | 22.35 | -0.26% | 258,922 |
| Feb 5, 2025 | 22.63 | 22.66 | 22.61 | 22.65 | 22.41 | 0.18% | 244,701 |
| Feb 4, 2025 | 22.59 | 22.62 | 22.54 | 22.61 | 22.37 | 0.22% | 133,048 |
| Feb 3, 2025 | 22.53 | 22.60 | 22.53 | 22.56 | 22.32 | -0.09% | 209,478 |
| Jan 31, 2025 | 22.60 | 22.63 | 22.58 | 22.58 | 22.34 | -0.09% | 139,420 |
| Jan 30, 2025 | 22.59 | 22.63 | 22.58 | 22.60 | 22.36 | 0.13% | 169,577 |
| Jan 29, 2025 | 22.58 | 22.61 | 22.55 | 22.57 | 22.33 | -0.09% | 165,611 |
| Jan 28, 2025 | 22.58 | 22.60 | 22.56 | 22.59 | 22.35 | -0.04% | 123,864 |
| Jan 27, 2025 | 22.56 | 22.62 | 22.56 | 22.60 | 22.36 | 0.07% | 99,770 |
| Jan 24, 2025 | 22.55 | 22.60 | 22.54 | 22.59 | 22.35 | 0.11% | 143,603 |
| Jan 23, 2025 | 22.52 | 22.59 | 22.50 | 22.56 | 22.32 | 0.13% | 144,063 |
| Jan 22, 2025 | 22.55 | 22.55 | 22.53 | 22.53 | 22.29 | -0.09% | 101,168 |
| Jan 21, 2025 | 22.53 | 22.57 | 22.52 | 22.55 | 22.31 | -0.31% | 143,220 |
| Jan 17, 2025 | 22.63 | 22.63 | 22.61 | 22.62 | 22.26 | -0.09% | 70,414 |