Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.57
+0.03 (0.11%)
Nov 21, 2024, 12:11 PM EST - Market open
BSJR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 22.53 | 22.54 | 22.51 | 22.54 | 22.54 | -0.09% | 58,852 |
Nov 19, 2024 | 22.49 | 22.57 | 22.48 | 22.56 | 22.56 | 0.20% | 68,268 |
Nov 18, 2024 | 22.48 | 22.52 | 22.46 | 22.52 | 22.52 | -0.42% | 53,618 |
Nov 15, 2024 | 22.58 | 22.62 | 22.56 | 22.61 | 22.48 | -0.04% | 54,313 |
Nov 14, 2024 | 22.64 | 22.65 | 22.61 | 22.62 | 22.49 | -0.09% | 99,306 |
Nov 13, 2024 | 22.64 | 22.65 | 22.62 | 22.64 | 22.51 | 0.11% | 40,428 |
Nov 12, 2024 | 22.66 | 22.66 | 22.59 | 22.62 | 22.49 | -0.35% | 49,211 |
Nov 11, 2024 | 22.70 | 22.71 | 22.68 | 22.70 | 22.57 | - | 62,213 |
Nov 8, 2024 | 22.68 | 22.70 | 22.65 | 22.70 | 22.57 | 0.11% | 182,111 |
Nov 7, 2024 | 22.61 | 22.69 | 22.61 | 22.67 | 22.54 | 0.26% | 73,643 |
Nov 6, 2024 | 22.61 | 22.62 | 22.55 | 22.61 | 22.48 | 0.10% | 34,082 |
Nov 5, 2024 | 22.55 | 22.59 | 22.54 | 22.59 | 22.46 | 0.29% | 50,723 |
Nov 4, 2024 | 22.55 | 22.55 | 22.52 | 22.53 | 22.40 | 0.20% | 45,156 |
Nov 1, 2024 | 22.54 | 22.54 | 22.47 | 22.48 | 22.35 | -0.04% | 43,833 |
Oct 31, 2024 | 22.51 | 22.54 | 22.47 | 22.49 | 22.36 | -0.04% | 111,963 |
Oct 30, 2024 | 22.55 | 22.57 | 22.50 | 22.50 | 22.37 | -0.20% | 51,691 |
Oct 29, 2024 | 22.52 | 22.56 | 22.51 | 22.55 | 22.42 | -0.07% | 50,412 |
Oct 28, 2024 | 22.58 | 22.58 | 22.52 | 22.56 | 22.43 | 0.22% | 58,837 |
Oct 25, 2024 | 22.54 | 22.57 | 22.49 | 22.51 | 22.38 | -0.02% | 34,851 |
Oct 24, 2024 | 22.50 | 22.53 | 22.47 | 22.52 | 22.39 | 0.16% | 112,975 |
Oct 23, 2024 | 22.50 | 22.50 | 22.47 | 22.48 | 22.35 | -0.15% | 70,384 |
Oct 22, 2024 | 22.51 | 22.54 | 22.48 | 22.51 | 22.39 | -0.08% | 212,622 |
Oct 21, 2024 | 22.56 | 22.56 | 22.51 | 22.53 | 22.40 | -0.71% | 66,406 |
Oct 18, 2024 | 22.66 | 22.70 | 22.64 | 22.69 | 22.44 | 0.07% | 53,122 |
Oct 17, 2024 | 22.68 | 22.68 | 22.63 | 22.68 | 22.42 | -0.07% | 75,291 |
Oct 16, 2024 | 22.66 | 22.69 | 22.65 | 22.69 | 22.44 | 0.13% | 63,000 |
Oct 15, 2024 | 22.63 | 22.68 | 22.63 | 22.66 | 22.41 | 0.07% | 41,369 |
Oct 14, 2024 | 22.64 | 22.66 | 22.62 | 22.65 | 22.39 | - | 40,826 |
Oct 11, 2024 | 22.60 | 22.67 | 22.60 | 22.65 | 22.39 | 0.13% | 88,898 |
Oct 10, 2024 | 22.64 | 22.64 | 22.58 | 22.62 | 22.36 | 0.02% | 139,896 |
Oct 9, 2024 | 22.63 | 22.63 | 22.60 | 22.61 | 22.36 | -0.08% | 93,323 |
Oct 8, 2024 | 22.62 | 22.63 | 22.56 | 22.63 | 22.38 | 0.19% | 184,455 |
Oct 7, 2024 | 22.62 | 22.65 | 22.58 | 22.59 | 22.33 | -0.31% | 253,396 |
Oct 4, 2024 | 22.67 | 22.70 | 22.64 | 22.66 | 22.40 | - | 59,051 |
Oct 3, 2024 | 22.67 | 22.68 | 22.64 | 22.66 | 22.40 | -0.11% | 93,603 |
Oct 2, 2024 | 22.66 | 22.69 | 22.64 | 22.68 | 22.43 | -0.04% | 40,791 |
Oct 1, 2024 | 22.70 | 22.71 | 22.67 | 22.69 | 22.44 | -0.04% | 49,160 |
Sep 30, 2024 | 22.65 | 22.72 | 22.65 | 22.70 | 22.45 | 0.09% | 89,541 |
Sep 27, 2024 | 22.66 | 22.68 | 22.61 | 22.68 | 22.43 | 0.22% | 56,103 |
Sep 26, 2024 | 22.63 | 22.64 | 22.59 | 22.63 | 22.38 | 0.15% | 85,721 |
Sep 25, 2024 | 22.60 | 22.62 | 22.59 | 22.60 | 22.34 | -0.07% | 44,880 |
Sep 24, 2024 | 22.61 | 22.63 | 22.57 | 22.61 | 22.36 | -0.02% | 82,414 |
Sep 23, 2024 | 22.63 | 22.64 | 22.56 | 22.62 | 22.36 | -0.59% | 91,220 |
Sep 20, 2024 | 22.74 | 22.76 | 22.70 | 22.75 | 22.38 | - | 37,507 |
Sep 19, 2024 | 22.74 | 22.77 | 22.70 | 22.75 | 22.38 | 0.22% | 69,845 |
Sep 18, 2024 | 22.67 | 22.77 | 22.66 | 22.70 | 22.33 | 0.11% | 70,367 |
Sep 17, 2024 | 22.69 | 22.71 | 22.65 | 22.68 | 22.31 | - | 84,497 |
Sep 16, 2024 | 22.63 | 22.68 | 22.61 | 22.68 | 22.31 | 0.22% | 77,702 |
Sep 13, 2024 | 22.59 | 22.64 | 22.59 | 22.63 | 22.26 | 0.27% | 49,333 |
Sep 12, 2024 | 22.55 | 22.59 | 22.53 | 22.57 | 22.20 | 0.02% | 47,439 |
Sep 11, 2024 | 22.51 | 22.56 | 22.48 | 22.56 | 22.19 | 0.18% | 97,237 |
Sep 10, 2024 | 22.58 | 22.58 | 22.50 | 22.52 | 22.16 | -0.15% | 38,802 |
Sep 9, 2024 | 22.53 | 22.57 | 22.51 | 22.55 | 22.19 | 0.15% | 31,946 |
Sep 6, 2024 | 22.54 | 22.55 | 22.48 | 22.52 | 22.16 | -0.16% | 83,901 |
Sep 5, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.19 | 0.29% | 122,635 |
Sep 4, 2024 | 22.43 | 22.52 | 22.43 | 22.49 | 22.13 | 0.18% | 67,932 |
Sep 3, 2024 | 22.46 | 22.47 | 22.44 | 22.45 | 22.09 | -0.11% | 56,525 |
Aug 30, 2024 | 22.49 | 22.49 | 22.46 | 22.48 | 22.11 | -0.04% | 59,696 |
Aug 29, 2024 | 22.49 | 22.50 | 22.46 | 22.49 | 22.12 | 0.04% | 79,911 |
Aug 28, 2024 | 22.46 | 22.48 | 22.44 | 22.48 | 22.11 | -0.07% | 787,590 |
Aug 27, 2024 | 22.46 | 22.50 | 22.44 | 22.49 | 22.13 | 0.12% | 246,261 |
Aug 26, 2024 | 22.51 | 22.53 | 22.45 | 22.46 | 22.10 | -0.12% | 190,827 |
Aug 23, 2024 | 22.43 | 22.50 | 22.40 | 22.49 | 22.13 | 0.47% | 96,494 |
Aug 22, 2024 | 22.46 | 22.46 | 22.38 | 22.39 | 22.02 | -0.11% | 103,430 |
Aug 21, 2024 | 22.43 | 22.43 | 22.37 | 22.41 | 22.05 | 0.13% | 89,276 |
Aug 20, 2024 | 22.40 | 22.40 | 22.35 | 22.38 | 22.02 | -0.09% | 45,942 |
Aug 19, 2024 | 22.37 | 22.41 | 22.34 | 22.40 | 22.04 | -0.53% | 101,064 |
Aug 16, 2024 | 22.46 | 22.53 | 22.46 | 22.52 | 22.02 | 0.13% | 49,486 |
Aug 15, 2024 | 22.48 | 22.49 | 22.45 | 22.49 | 21.99 | 0.27% | 63,689 |
Aug 14, 2024 | 22.37 | 22.45 | 22.37 | 22.43 | 21.93 | 0.04% | 72,809 |
Aug 13, 2024 | 22.38 | 22.43 | 22.35 | 22.42 | 21.92 | 0.43% | 94,378 |
Aug 12, 2024 | 22.33 | 22.35 | 22.32 | 22.33 | 21.83 | 0.04% | 52,792 |
Aug 9, 2024 | 22.32 | 22.33 | 22.29 | 22.32 | 21.82 | 0.02% | 51,839 |
Aug 8, 2024 | 22.31 | 22.32 | 22.28 | 22.31 | 21.81 | 0.31% | 45,746 |
Aug 7, 2024 | 22.34 | 22.34 | 22.22 | 22.24 | 21.74 | 0.04% | 89,371 |
Aug 6, 2024 | 22.20 | 22.26 | 22.15 | 22.23 | 21.73 | 0.37% | 68,610 |
Aug 5, 2024 | 22.07 | 22.18 | 22.01 | 22.15 | 21.65 | -0.54% | 70,627 |
Aug 2, 2024 | 22.26 | 22.28 | 22.22 | 22.27 | 21.77 | -0.22% | 47,886 |
Aug 1, 2024 | 22.45 | 22.45 | 22.31 | 22.32 | 21.82 | -0.13% | 83,348 |
Jul 31, 2024 | 22.42 | 22.46 | 22.30 | 22.35 | 21.85 | 0.27% | 43,772 |
Jul 30, 2024 | 22.29 | 22.30 | 22.24 | 22.29 | 21.79 | 0.02% | 65,506 |
Jul 29, 2024 | 22.31 | 22.31 | 22.26 | 22.29 | 21.79 | -0.07% | 36,939 |
Jul 26, 2024 | 22.31 | 22.31 | 22.28 | 22.30 | 21.80 | 0.18% | 32,093 |
Jul 25, 2024 | 22.27 | 22.32 | 22.25 | 22.26 | 21.76 | 0.04% | 67,881 |
Jul 24, 2024 | 22.26 | 22.32 | 22.25 | 22.25 | 21.75 | -0.31% | 125,832 |
Jul 23, 2024 | 22.28 | 22.41 | 22.26 | 22.32 | 21.82 | 0.15% | 120,690 |
Jul 22, 2024 | 22.26 | 22.29 | 22.24 | 22.29 | 21.79 | -0.29% | 58,923 |
Jul 19, 2024 | 22.46 | 22.46 | 22.33 | 22.35 | 21.72 | -0.02% | 46,351 |
Jul 18, 2024 | 22.38 | 22.40 | 22.34 | 22.36 | 21.73 | -0.13% | 72,008 |
Jul 17, 2024 | 22.35 | 22.40 | 22.35 | 22.39 | 21.76 | -0.13% | 47,931 |
Jul 16, 2024 | 22.36 | 22.42 | 22.33 | 22.42 | 21.79 | 0.29% | 60,064 |
Jul 15, 2024 | 22.38 | 22.38 | 22.31 | 22.35 | 21.72 | -0.06% | 78,984 |
Jul 12, 2024 | 22.30 | 22.37 | 22.28 | 22.36 | 21.74 | 0.24% | 47,604 |
Jul 11, 2024 | 22.30 | 22.31 | 22.29 | 22.31 | 21.68 | 0.27% | 69,234 |
Jul 10, 2024 | 22.22 | 22.25 | 22.20 | 22.25 | 21.63 | 0.20% | 53,975 |
Jul 9, 2024 | 22.22 | 22.24 | 22.19 | 22.21 | 21.58 | -0.11% | 118,390 |
Jul 8, 2024 | 22.25 | 22.26 | 22.20 | 22.23 | 21.61 | -0.09% | 218,100 |
Jul 5, 2024 | 22.22 | 22.25 | 22.20 | 22.25 | 21.63 | 0.34% | 170,134 |
Jul 3, 2024 | 22.16 | 22.18 | 22.14 | 22.18 | 21.55 | 0.24% | 113,349 |
Jul 2, 2024 | 22.07 | 22.13 | 22.07 | 22.12 | 21.50 | 0.19% | 97,345 |