Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.44
+0.01 (0.03%)
At close: May 8, 2025, 4:00 PM
22.44
0.00 (0.00%)
After-hours: May 8, 2025, 4:15 PM EDT

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202522.4522.5022.4122.4422.440.03%137,627
May 7, 202522.4222.5022.4222.4322.43-0.02%78,890
May 6, 202522.4322.4522.3822.4422.44-0.09%63,318
May 5, 202522.4422.4722.4222.4622.46-0.02%65,302
May 2, 202522.4322.4822.4222.4622.460.31%84,473
May 1, 202522.4322.4322.3922.3922.39-0.04%86,160
Apr 30, 202522.4022.4122.3422.4022.40-0.31%63,784
Apr 29, 202522.3922.4822.3922.4722.470.20%102,187
Apr 28, 202522.4322.4322.3622.4322.430.04%229,076
Apr 25, 202522.3622.4422.3522.4222.420.15%55,969
Apr 24, 202522.2922.4322.2922.3822.380.63%119,224
Apr 23, 202522.3522.3822.2322.2422.240.29%63,851
Apr 22, 202522.1722.2222.1522.1822.180.23%175,678
Apr 21, 202522.1422.1422.0622.1222.12-0.86%125,054
Apr 17, 202522.2922.3422.2522.3222.190.36%101,680
Apr 16, 202522.2122.2722.1822.2422.110.11%54,207
Apr 15, 202522.2022.2622.1922.2122.090.23%73,445
Apr 14, 202522.2122.2622.1222.1622.040.36%116,943
Apr 11, 202521.9322.2121.9322.0821.960.36%150,410
Apr 10, 202521.9522.1421.9022.0021.88-1.17%111,639
Apr 9, 202521.5422.2921.5422.2622.142.06%106,750
Apr 8, 202522.0822.1321.7421.8121.69-0.69%317,385
Apr 7, 202521.5522.2821.5521.9621.84-0.80%154,776
Apr 4, 202522.2022.2021.8122.1422.02-0.72%127,402
Apr 3, 202522.4022.4022.2622.3022.18-0.73%103,774
Apr 2, 202522.4222.4722.4222.4722.340.18%47,070
Apr 1, 202522.3922.4522.3622.4322.300.09%97,075
Mar 31, 202522.3522.4522.3322.4122.280.04%93,445
Mar 28, 202522.4222.4222.3722.4022.27-0.04%47,810
Mar 27, 202522.4422.4422.4022.4122.28-0.09%70,256
Mar 26, 202522.5022.5022.4022.4322.30-0.33%111,046
Mar 25, 202522.5122.5222.5022.5022.38-0.07%89,106
Mar 24, 202522.5122.5222.4922.5222.39-0.31%115,774
Mar 21, 202522.5822.6022.5522.5922.34-102,305
Mar 20, 202522.6022.6322.5822.5922.34-0.13%49,213
Mar 19, 202522.5122.6522.5122.6222.370.40%148,591
Mar 18, 202522.5322.5422.5122.5322.28-0.04%55,341
Mar 17, 202522.5122.5422.4922.5422.290.20%109,931
Mar 14, 202522.4922.5322.4722.4922.250.20%115,666
Mar 13, 202522.5122.5122.4322.4522.20-0.31%138,316
Mar 12, 202522.5522.5522.4822.5222.270.04%104,536
Mar 11, 202522.5622.5622.3922.5122.26-0.23%132,656
Mar 10, 202522.5922.5922.5522.5622.32-0.27%93,680
Mar 7, 202522.5922.6322.5722.6222.380.11%126,983
Mar 6, 202522.5922.6222.5722.6022.35-0.15%240,880
Mar 5, 202522.6122.6522.5822.6322.390.04%543,662
Mar 4, 202522.5922.6622.5722.6222.380.04%98,629
Mar 3, 202522.6322.6622.6122.6122.37-0.13%90,235
Feb 28, 202522.6022.6522.5922.6422.400.27%104,576
Feb 27, 202522.6222.6222.5822.5822.34-0.13%115,160