Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.66
-0.03 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.6822.7122.6522.6622.66-0.11%267,133
Feb 20, 202522.6622.7022.6522.6922.690.07%113,392
Feb 19, 202522.6522.6722.6322.6722.670.07%96,680
Feb 18, 202522.6722.6822.6522.6622.66-0.07%100,130
Feb 14, 202522.6622.7022.6522.6722.670.09%182,154
Feb 13, 202522.6122.6722.5922.6522.650.27%200,255
Feb 12, 202522.5622.6022.5622.5922.59-0.11%55,078
Feb 11, 202522.6122.6522.5922.6222.620.07%78,891
Feb 10, 202522.6022.6522.6022.6022.60-84,134
Feb 7, 202522.6122.6122.5722.6022.600.04%159,249
Feb 6, 202522.6522.6522.5822.5922.59-0.26%258,922
Feb 5, 202522.6322.6622.6122.6522.650.18%244,701
Feb 4, 202522.5922.6222.5422.6122.610.22%133,048
Feb 3, 202522.5322.6022.5322.5622.56-0.09%209,478
Jan 31, 202522.6022.6322.5822.5822.58-0.09%139,420
Jan 30, 202522.5922.6322.5822.6022.600.13%169,577
Jan 29, 202522.5822.6122.5522.5722.57-0.09%165,611
Jan 28, 202522.5822.6022.5622.5922.59-0.04%123,864
Jan 27, 202522.5622.6222.5622.6022.600.07%99,770
Jan 24, 202522.5522.6022.5422.5922.590.11%143,603
Jan 23, 202522.5222.5922.5022.5622.560.13%144,063
Jan 22, 202522.5522.5522.5322.5322.53-0.09%101,168
Jan 21, 202522.5322.5722.5222.5522.55-0.31%143,220
Jan 17, 202522.6322.6322.6122.6222.50-0.09%70,414
Jan 16, 202522.5822.6722.5622.6422.520.15%166,920
Jan 15, 202522.5422.6122.5422.6122.480.58%164,701
Jan 14, 202522.4522.4922.4522.4822.350.13%93,492
Jan 13, 202522.4222.4522.4022.4522.320.07%109,618
Jan 10, 202522.4622.4622.4222.4322.31-0.31%185,331
Jan 8, 202522.4622.5022.4422.5022.380.27%100,360
Jan 7, 202522.5122.5122.4422.4422.32-0.31%104,741
Jan 6, 202522.5222.5222.4922.5122.390.11%76,893
Jan 3, 202522.4622.5022.4522.4922.360.13%102,657
Jan 2, 202522.4522.4622.4222.4622.330.25%97,503
Dec 31, 202422.4122.4222.3922.4022.28-0.07%142,492
Dec 30, 202422.3622.4322.3522.4222.290.16%102,160
Dec 27, 202422.4122.4222.3622.3822.26-0.18%118,845
Dec 26, 202422.3822.4322.3622.4222.300.13%137,894
Dec 24, 202422.3622.4122.3222.3922.270.09%82,468
Dec 23, 202422.4222.4222.3622.3722.25-0.71%205,423
Dec 20, 202422.4122.5422.4122.5322.280.51%188,122
Dec 19, 202422.4622.4922.4122.4222.17-0.01%150,762
Dec 18, 202422.6022.6122.4122.4222.17-0.81%220,709
Dec 17, 202422.5822.6122.5622.6022.35-0.09%150,958
Dec 16, 202422.5922.6322.5822.6222.370.22%97,293
Dec 13, 202422.6122.6122.5622.5722.32-0.22%83,157
Dec 12, 202422.6622.6622.6222.6222.37-0.18%127,672
Dec 11, 202422.6722.6922.6422.6622.410.04%87,169
Dec 10, 202422.6322.6622.6222.6522.40-128,996
Dec 9, 202422.6722.6722.6422.6522.40-0.13%62,726
Dec 6, 202422.6522.6922.6522.6822.430.18%107,124
Dec 5, 202422.6422.6622.6322.6422.39-0.13%52,819
Dec 4, 202422.6322.6722.6322.6722.420.15%45,579
Dec 3, 202422.6322.6722.6322.6422.39-0.07%134,822
Dec 2, 202422.7022.7022.6222.6522.400.13%181,647
Nov 29, 202422.6122.6422.6022.6222.370.18%385,354
Nov 27, 202422.5522.6022.5522.5822.330.11%49,501
Nov 26, 202422.5722.5722.5322.5622.31-0.24%62,815
Nov 25, 202422.6222.6222.5822.6122.360.40%102,060
Nov 22, 202422.5322.5722.5222.5222.27-0.18%66,259
Nov 21, 202422.5422.6022.5222.5622.310.09%273,265
Nov 20, 202422.5322.5422.5122.5422.29-0.09%58,852
Nov 19, 202422.4922.5722.4822.5622.310.20%68,268
Nov 18, 202422.4822.5222.4622.5222.27-0.42%53,618
Nov 15, 202422.5822.6222.5622.6122.24-0.04%54,313
Nov 14, 202422.6422.6522.6122.6222.25-0.09%99,306
Nov 13, 202422.6422.6522.6222.6422.270.11%40,428
Nov 12, 202422.6622.6622.5922.6222.24-0.35%49,211
Nov 11, 202422.7022.7122.6822.7022.32-62,213
Nov 8, 202422.6822.7022.6522.7022.320.11%182,111
Nov 7, 202422.6122.6922.6122.6722.300.26%73,643
Nov 6, 202422.6122.6222.5522.6122.240.10%34,082
Nov 5, 202422.5522.5922.5422.5922.220.29%50,723
Nov 4, 202422.5522.5522.5222.5322.150.20%45,156
Nov 1, 202422.5422.5422.4722.4822.11-0.04%43,833
Oct 31, 202422.5122.5422.4722.4922.12-0.04%111,963
Oct 30, 202422.5522.5722.5022.5022.13-0.20%51,691
Oct 29, 202422.5222.5622.5122.5522.17-0.07%50,412
Oct 28, 202422.5822.5822.5222.5622.190.22%58,837
Oct 25, 202422.5422.5722.4922.5122.14-0.02%34,851
Oct 24, 202422.5022.5322.4722.5222.140.16%112,975
Oct 23, 202422.5022.5022.4722.4822.11-0.15%70,384
Oct 22, 202422.5122.5422.4822.5122.14-0.08%212,622
Oct 21, 202422.5622.5622.5122.5322.16-0.71%66,406
Oct 18, 202422.6622.7022.6422.6922.190.07%53,122
Oct 17, 202422.6822.6822.6322.6822.18-0.07%75,291
Oct 16, 202422.6622.6922.6522.6922.190.13%63,000
Oct 15, 202422.6322.6822.6322.6622.160.07%41,369
Oct 14, 202422.6422.6622.6222.6522.15-40,826
Oct 11, 202422.6022.6722.6022.6522.150.13%88,898
Oct 10, 202422.6422.6422.5822.6222.120.02%139,896
Oct 9, 202422.6322.6322.6022.6122.11-0.08%93,323
Oct 8, 202422.6222.6322.5622.6322.130.19%184,455
Oct 7, 202422.6222.6522.5822.5922.09-0.31%253,396
Oct 4, 202422.6722.7022.6422.6622.16-59,051
Oct 3, 202422.6722.6822.6422.6622.16-0.11%93,603
Oct 2, 202422.6622.6922.6422.6822.18-0.04%40,791
Oct 1, 202422.7022.7122.6722.6922.19-0.04%49,160
Sep 30, 202422.6522.7222.6522.7022.200.09%89,541
Sep 27, 202422.6622.6822.6122.6822.180.22%56,103