Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.49
-0.01 (-0.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.5122.5422.4722.4922.49-0.04%112,663
Oct 30, 202422.5522.5722.5022.5022.50-0.22%51,700
Oct 29, 202422.5222.5622.5122.5522.55-0.04%50,412
Oct 28, 202422.5822.5822.5222.5622.560.22%58,837
Oct 25, 202422.5422.5722.4922.5122.51-0.04%34,900
Oct 24, 202422.5022.5322.4722.5222.520.18%113,000
Oct 23, 202422.5022.5022.4722.4822.48-0.13%70,400
Oct 22, 202422.5122.5422.4822.5122.51-0.09%212,622
Oct 21, 202422.5622.5622.5122.5322.53-0.71%66,406
Oct 18, 202422.6622.7022.6422.6922.560.04%53,122
Oct 17, 202422.6822.6822.6322.6822.55-0.04%75,300
Oct 16, 202422.6622.6922.6522.6922.560.13%63,000
Oct 15, 202422.6322.6822.6322.6622.530.04%41,400
Oct 14, 202422.6422.6622.6222.6522.52-40,826
Oct 11, 202422.6022.6722.6022.6522.520.13%88,900
Oct 10, 202422.6422.6422.5822.6222.490.04%139,994
Oct 9, 202422.6322.6322.6022.6122.48-0.09%93,323
Oct 8, 202422.6222.6322.5622.6322.500.18%184,500
Oct 7, 202422.6222.6522.5822.5922.46-0.31%253,400
Oct 4, 202422.6722.7022.6422.6622.53-59,051
Oct 3, 202422.6722.6822.6422.6622.53-0.09%93,603
Oct 2, 202422.6622.6922.6422.6822.55-0.04%40,800
Oct 1, 202422.7022.7122.6722.6922.56-0.04%49,200
Sep 30, 202422.6522.7222.6522.7022.570.09%89,541
Sep 27, 202422.6622.6822.6122.6822.550.22%56,103
Sep 26, 202422.6322.6422.5922.6322.500.13%85,721
Sep 25, 202422.6022.6222.5922.6022.47-0.04%44,900
Sep 24, 202422.6122.6322.5722.6122.48-0.04%82,414
Sep 23, 202422.6322.6422.5622.6222.49-0.57%91,220
Sep 20, 202422.7422.7622.7022.7522.63-37,553
Sep 19, 202422.7422.7722.7022.7522.640.22%69,845
Sep 18, 202422.6722.7722.6622.7022.580.09%70,400
Sep 17, 202422.6922.7122.6522.6822.56-84,500
Sep 16, 202422.6322.6822.6122.6822.560.22%77,702
Sep 13, 202422.5922.6422.5922.6322.510.27%49,534
Sep 12, 202422.5522.5922.5322.5722.450.04%47,439
Sep 11, 202422.5122.5622.4822.5622.450.18%97,237
Sep 10, 202422.5822.5822.5022.5222.41-0.13%38,802
Sep 9, 202422.5322.5722.5122.5522.440.13%31,946
Sep 6, 202422.5422.5522.4822.5222.41-0.18%83,901
Sep 5, 202422.5022.5622.5022.5622.440.31%122,635
Sep 4, 202422.4322.5222.4322.4922.380.18%67,932
Sep 3, 202422.4622.4722.4422.4522.34-0.13%56,525
Aug 30, 202422.4922.4922.4622.4822.36-0.04%59,700
Aug 29, 202422.4922.5022.4622.4922.370.04%79,911
Aug 28, 202422.4622.4822.4422.4822.36-0.04%787,675
Aug 27, 202422.4622.5022.4422.4922.380.13%246,300
Aug 26, 202422.5122.5322.4522.4622.35-0.13%190,827
Aug 23, 202422.4322.5022.4022.4922.490.45%96,500
Aug 22, 202422.4622.4622.3822.3922.39-0.09%103,430
Aug 21, 202422.4322.4322.3722.4122.410.13%89,300
Aug 20, 202422.4022.4022.3522.3822.38-0.09%45,942
Aug 19, 202422.3722.4122.3422.4022.40-0.53%101,100
Aug 16, 202422.4622.5322.4622.5222.380.13%49,500
Aug 15, 202422.4822.4922.4522.4922.350.27%63,700
Aug 14, 202422.3722.4522.3722.4322.290.04%72,809
Aug 13, 202422.3822.4322.3522.4222.280.40%94,400
Aug 12, 202422.3322.3522.3222.3322.180.04%52,800
Aug 9, 202422.3222.3322.2922.3222.170.04%51,839
Aug 8, 202422.3122.3222.2822.3122.170.31%45,746
Aug 7, 202422.3422.3422.2222.2422.100.04%89,400
Aug 6, 202422.2022.2622.1522.2322.090.36%68,610
Aug 5, 202422.0722.1822.0122.1522.01-0.54%70,627
Aug 2, 202422.2622.2822.2222.2722.13-0.22%47,900
Aug 1, 202422.4522.4522.3122.3222.18-0.13%83,348
Jul 31, 202422.4222.4622.3022.3522.210.27%43,800
Jul 30, 202422.2922.3022.2422.2922.15-65,506
Jul 29, 202422.3122.3122.2622.2922.15-0.04%36,939
Jul 26, 202422.3122.3122.2822.3022.160.18%32,100
Jul 25, 202422.2722.3222.2522.2622.120.04%67,900
Jul 24, 202422.2622.3222.2522.2522.11-0.31%125,832
Jul 23, 202422.2822.4122.2622.3222.180.13%120,700
Jul 22, 202422.2622.2922.2422.2922.15-0.27%58,923
Jul 19, 202422.4622.4622.3322.3522.22-0.04%46,351
Jul 18, 202422.3822.4022.3422.3622.22-0.13%72,008
Jul 17, 202422.3522.4022.3522.3922.25-0.13%47,931
Jul 16, 202422.3622.4222.3322.4222.280.31%60,064
Jul 15, 202422.3822.3822.3122.3522.22-0.04%78,984
Jul 12, 202422.3022.3722.2822.3622.230.22%47,604
Jul 11, 202422.3022.3122.2922.3122.180.27%69,234
Jul 10, 202422.2222.2522.2022.2522.120.18%53,975
Jul 9, 202422.2222.2422.1922.2122.08-0.09%118,390
Jul 8, 202422.2522.2622.2022.2322.10-0.09%218,100
Jul 5, 202422.2222.2522.2022.2522.120.32%170,134
Jul 3, 202422.1622.1822.1422.1822.050.27%113,349
Jul 2, 202422.0722.1322.0722.1221.990.18%97,345
Jul 1, 202422.1522.1522.0622.0821.95-94,089
Jun 28, 202422.1122.1522.0822.0821.96-0.09%66,419
Jun 27, 202422.0822.1122.0722.1021.970.09%54,115
Jun 26, 202422.1022.1022.0522.0821.95-0.09%42,287
Jun 25, 202422.1022.1222.0822.1021.97-0.05%59,863
Jun 24, 202422.1122.1422.0922.1121.98-0.63%98,902
Jun 21, 202422.2022.2622.2022.2522.120.18%131,118
Jun 20, 202422.2222.2222.1822.2122.08-0.13%48,758
Jun 18, 202422.1822.2522.1822.2422.110.32%69,977
Jun 17, 202422.1122.1922.0922.1722.040.14%71,652
Jun 14, 202422.1522.1622.1222.1422.01-0.36%50,025
Jun 13, 202422.2622.2622.1922.2222.09-0.04%29,049
Jun 12, 202422.2922.2922.2322.2322.100.27%52,750
Jun 11, 202422.1722.1722.1322.1722.040.14%73,928