Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.51
-0.02 (-0.11%)
At close: Mar 5, 2026, 4:00 PM EST
22.51
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:15 PM EST
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.55 | 22.55 | 22.50 | 22.51 | 22.51 | -0.11% | 164,179 |
| Mar 4, 2026 | 22.54 | 22.55 | 22.52 | 22.54 | 22.54 | 0.11% | 79,442 |
| Mar 3, 2026 | 22.50 | 22.52 | 22.46 | 22.51 | 22.51 | -0.07% | 146,017 |
| Mar 2, 2026 | 22.53 | 22.54 | 22.49 | 22.53 | 22.52 | - | 226,849 |
| Feb 27, 2026 | 22.55 | 22.55 | 22.52 | 22.53 | 22.53 | -0.08% | 206,460 |
| Feb 26, 2026 | 22.56 | 22.56 | 22.52 | 22.55 | 22.55 | 0.07% | 144,906 |
| Feb 25, 2026 | 22.54 | 22.56 | 22.52 | 22.53 | 22.53 | -0.02% | 100,355 |
| Feb 24, 2026 | 22.53 | 22.56 | 22.51 | 22.54 | 22.54 | -0.01% | 230,395 |
| Feb 23, 2026 | 22.56 | 22.58 | 22.51 | 22.54 | 22.54 | -0.45% | 115,235 |
| Feb 20, 2026 | 22.62 | 22.66 | 22.62 | 22.64 | 22.54 | -0.01% | 119,425 |
| Feb 19, 2026 | 22.65 | 22.65 | 22.63 | 22.64 | 22.55 | -0.03% | 99,725 |
| Feb 18, 2026 | 22.66 | 22.66 | 22.64 | 22.65 | 22.55 | 0.07% | 133,509 |
| Feb 17, 2026 | 22.65 | 22.65 | 22.63 | 22.64 | 22.54 | -0.09% | 164,574 |
| Feb 13, 2026 | 22.62 | 22.67 | 22.62 | 22.66 | 22.56 | 0.13% | 265,052 |
| Feb 12, 2026 | 22.63 | 22.65 | 22.61 | 22.63 | 22.53 | - | 319,947 |
| Feb 11, 2026 | 22.65 | 22.65 | 22.61 | 22.63 | 22.53 | -0.04% | 189,681 |
| Feb 10, 2026 | 22.64 | 22.65 | 22.62 | 22.64 | 22.54 | -0.07% | 532,682 |
| Feb 9, 2026 | 22.63 | 22.66 | 22.62 | 22.65 | 22.55 | 0.11% | 459,056 |
| Feb 6, 2026 | 22.63 | 22.63 | 22.61 | 22.63 | 22.53 | 0.13% | 95,178 |
| Feb 5, 2026 | 22.61 | 22.61 | 22.58 | 22.60 | 22.50 | -0.07% | 127,995 |
| Feb 4, 2026 | 22.63 | 22.63 | 22.59 | 22.61 | 22.51 | 0.02% | 112,099 |
| Feb 3, 2026 | 22.62 | 22.62 | 22.58 | 22.61 | 22.51 | -0.07% | 282,231 |
| Feb 2, 2026 | 22.61 | 22.62 | 22.59 | 22.62 | 22.52 | 0.04% | 163,379 |
| Jan 30, 2026 | 22.53 | 22.61 | 22.52 | 22.61 | 22.51 | 0.09% | 121,137 |
| Jan 29, 2026 | 22.61 | 22.61 | 22.56 | 22.59 | 22.49 | -0.02% | 106,960 |
| Jan 28, 2026 | 22.60 | 22.61 | 22.58 | 22.60 | 22.50 | -0.04% | 99,030 |
| Jan 27, 2026 | 22.60 | 22.61 | 22.57 | 22.61 | 22.51 | 0.09% | 202,725 |
| Jan 26, 2026 | 22.60 | 22.60 | 22.58 | 22.59 | 22.49 | 0.04% | 172,577 |
| Jan 23, 2026 | 22.60 | 22.60 | 22.57 | 22.58 | 22.48 | -0.07% | 176,357 |
| Jan 22, 2026 | 22.60 | 22.61 | 22.57 | 22.59 | 22.49 | 0.02% | 130,278 |
| Jan 21, 2026 | 22.57 | 22.59 | 22.53 | 22.59 | 22.49 | 0.16% | 627,552 |
| Jan 20, 2026 | 22.50 | 22.55 | 22.49 | 22.55 | 22.45 | -0.62% | 142,006 |
| Jan 16, 2026 | 22.70 | 22.70 | 22.67 | 22.69 | 22.49 | 0.11% | 229,233 |
| Jan 15, 2026 | 22.69 | 22.69 | 22.66 | 22.67 | 22.46 | -0.07% | 253,451 |
| Jan 14, 2026 | 22.66 | 22.68 | 22.65 | 22.68 | 22.48 | 0.11% | 134,827 |
| Jan 13, 2026 | 22.66 | 22.66 | 22.65 | 22.66 | 22.45 | -0.04% | 123,627 |
| Jan 12, 2026 | 22.65 | 22.67 | 22.63 | 22.67 | 22.46 | - | 223,718 |
| Jan 9, 2026 | 22.65 | 22.68 | 22.65 | 22.67 | 22.46 | 0.04% | 216,062 |
| Jan 8, 2026 | 22.65 | 22.66 | 22.61 | 22.66 | 22.45 | 0.04% | 381,777 |
| Jan 7, 2026 | 22.66 | 22.66 | 22.64 | 22.65 | 22.44 | -0.07% | 155,630 |
| Jan 6, 2026 | 22.62 | 22.67 | 22.61 | 22.66 | 22.46 | 0.02% | 354,819 |
| Jan 5, 2026 | 22.64 | 22.67 | 22.62 | 22.66 | 22.45 | 0.18% | 420,043 |
| Jan 2, 2026 | 22.64 | 22.64 | 22.59 | 22.62 | 22.41 | - | 546,455 |
| Dec 31, 2025 | 22.64 | 22.64 | 22.61 | 22.62 | 22.41 | - | 156,571 |
| Dec 30, 2025 | 22.61 | 22.64 | 22.61 | 22.62 | 22.41 | 0.04% | 146,179 |
| Dec 29, 2025 | 22.59 | 22.62 | 22.58 | 22.61 | 22.40 | - | 168,159 |
| Dec 26, 2025 | 22.63 | 22.64 | 22.59 | 22.61 | 22.40 | -0.02% | 285,382 |
| Dec 24, 2025 | 22.59 | 22.62 | 22.58 | 22.61 | 22.41 | 0.04% | 79,498 |
| Dec 23, 2025 | 22.54 | 22.61 | 22.54 | 22.60 | 22.40 | 0.04% | 307,982 |
| Dec 22, 2025 | 22.59 | 22.66 | 22.55 | 22.59 | 22.39 | -0.35% | 363,822 |