Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.68
+0.04 (0.16%)
Jun 18, 2025, 4:00 PM - Market closed
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 22.63 | 22.70 | 22.63 | 22.68 | 22.68 | 0.18% | 344,768 |
| Jun 17, 2025 | 22.67 | 22.67 | 22.61 | 22.64 | 22.64 | -0.15% | 100,552 |
| Jun 16, 2025 | 22.66 | 22.67 | 22.64 | 22.67 | 22.67 | 0.33% | 67,117 |
| Jun 13, 2025 | 22.58 | 22.62 | 22.58 | 22.60 | 22.60 | -0.07% | 44,837 |
| Jun 12, 2025 | 22.61 | 22.63 | 22.59 | 22.61 | 22.61 | -0.04% | 88,957 |
| Jun 11, 2025 | 22.64 | 22.66 | 22.61 | 22.62 | 22.62 | -0.07% | 239,557 |
| Jun 10, 2025 | 22.61 | 22.64 | 22.59 | 22.64 | 22.64 | 0.20% | 115,652 |
| Jun 9, 2025 | 22.57 | 22.60 | 22.56 | 22.59 | 22.59 | -0.13% | 57,441 |
| Jun 6, 2025 | 22.58 | 22.62 | 22.57 | 22.62 | 22.62 | 0.22% | 229,752 |
| Jun 5, 2025 | 22.60 | 22.61 | 22.56 | 22.57 | 22.57 | -0.27% | 109,739 |
| Jun 4, 2025 | 22.59 | 22.63 | 22.58 | 22.63 | 22.63 | 0.15% | 95,717 |
| Jun 3, 2025 | 22.57 | 22.63 | 22.56 | 22.60 | 22.60 | 0.17% | 82,528 |
| Jun 2, 2025 | 22.55 | 22.58 | 22.53 | 22.56 | 22.56 | 0.03% | 73,404 |
| May 30, 2025 | 22.53 | 22.56 | 22.51 | 22.55 | 22.55 | - | 89,486 |
| May 29, 2025 | 22.56 | 22.59 | 22.54 | 22.55 | 22.55 | - | 55,963 |
| May 28, 2025 | 22.56 | 22.57 | 22.52 | 22.55 | 22.55 | -0.13% | 145,864 |
| May 27, 2025 | 22.56 | 22.58 | 22.51 | 22.58 | 22.58 | 0.44% | 212,774 |
| May 23, 2025 | 22.42 | 22.48 | 22.41 | 22.48 | 22.48 | -0.02% | 78,783 |
| May 22, 2025 | 22.43 | 22.51 | 22.42 | 22.49 | 22.49 | 0.36% | 119,581 |
| May 21, 2025 | 22.46 | 22.49 | 22.40 | 22.41 | 22.41 | -0.42% | 92,843 |
| May 20, 2025 | 22.49 | 22.51 | 22.47 | 22.50 | 22.50 | 0.02% | 60,210 |
| May 19, 2025 | 22.45 | 22.50 | 22.43 | 22.50 | 22.50 | -0.62% | 84,910 |
| May 16, 2025 | 22.65 | 22.65 | 22.61 | 22.64 | 22.51 | 0.04% | 71,953 |
| May 15, 2025 | 22.56 | 22.63 | 22.55 | 22.63 | 22.50 | 0.22% | 92,006 |
| May 14, 2025 | 22.62 | 22.62 | 22.57 | 22.58 | 22.45 | -0.15% | 95,026 |
| May 13, 2025 | 22.60 | 22.66 | 22.59 | 22.61 | 22.48 | 0.04% | 130,325 |
| May 12, 2025 | 22.58 | 22.62 | 22.54 | 22.60 | 22.47 | 0.65% | 158,675 |
| May 9, 2025 | 22.45 | 22.48 | 22.45 | 22.46 | 22.33 | 0.08% | 83,640 |
| May 8, 2025 | 22.45 | 22.50 | 22.41 | 22.44 | 22.31 | 0.03% | 137,627 |
| May 7, 2025 | 22.42 | 22.50 | 22.42 | 22.43 | 22.30 | -0.02% | 78,890 |
| May 6, 2025 | 22.43 | 22.45 | 22.38 | 22.44 | 22.31 | -0.09% | 63,318 |
| May 5, 2025 | 22.44 | 22.47 | 22.42 | 22.46 | 22.33 | -0.02% | 65,302 |
| May 2, 2025 | 22.43 | 22.48 | 22.42 | 22.46 | 22.33 | 0.31% | 84,473 |
| May 1, 2025 | 22.43 | 22.43 | 22.39 | 22.39 | 22.26 | -0.04% | 86,160 |
| Apr 30, 2025 | 22.40 | 22.41 | 22.34 | 22.40 | 22.27 | -0.31% | 63,784 |
| Apr 29, 2025 | 22.39 | 22.48 | 22.39 | 22.47 | 22.34 | 0.20% | 102,187 |
| Apr 28, 2025 | 22.43 | 22.43 | 22.36 | 22.43 | 22.30 | 0.04% | 229,076 |
| Apr 25, 2025 | 22.36 | 22.44 | 22.35 | 22.42 | 22.29 | 0.15% | 55,969 |
| Apr 24, 2025 | 22.29 | 22.43 | 22.29 | 22.38 | 22.26 | 0.63% | 119,224 |
| Apr 23, 2025 | 22.35 | 22.38 | 22.23 | 22.24 | 22.12 | 0.29% | 63,851 |
| Apr 22, 2025 | 22.17 | 22.22 | 22.15 | 22.18 | 22.05 | 0.23% | 175,678 |
| Apr 21, 2025 | 22.14 | 22.14 | 22.06 | 22.12 | 22.00 | -0.86% | 125,054 |
| Apr 17, 2025 | 22.29 | 22.34 | 22.25 | 22.32 | 22.07 | 0.36% | 101,680 |
| Apr 16, 2025 | 22.21 | 22.27 | 22.18 | 22.24 | 21.99 | 0.11% | 54,207 |
| Apr 15, 2025 | 22.20 | 22.26 | 22.19 | 22.21 | 21.96 | 0.23% | 73,445 |
| Apr 14, 2025 | 22.21 | 22.26 | 22.12 | 22.16 | 21.91 | 0.36% | 116,943 |
| Apr 11, 2025 | 21.93 | 22.21 | 21.93 | 22.08 | 21.83 | 0.36% | 150,410 |
| Apr 10, 2025 | 21.95 | 22.14 | 21.90 | 22.00 | 21.76 | -1.17% | 111,639 |
| Apr 9, 2025 | 21.54 | 22.29 | 21.54 | 22.26 | 22.01 | 2.06% | 106,750 |
| Apr 8, 2025 | 22.08 | 22.13 | 21.74 | 21.81 | 21.57 | -0.69% | 317,385 |