Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.72
-0.01 (-0.04%)
At close: Oct 8, 2025, 4:00 PM EDT
22.72
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.74 | 22.75 | 22.71 | 22.72 | 22.72 | -0.04% | 94,291 |
| Oct 7, 2025 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | -0.04% | 178,116 |
| Oct 6, 2025 | 22.74 | 22.76 | 22.73 | 22.74 | 22.74 | 0.02% | 174,807 |
| Oct 3, 2025 | 22.75 | 22.75 | 22.73 | 22.74 | 22.74 | -0.07% | 75,007 |
| Oct 2, 2025 | 22.77 | 22.77 | 22.73 | 22.75 | 22.75 | -0.02% | 104,308 |
| Oct 1, 2025 | 22.72 | 22.76 | 22.71 | 22.76 | 22.76 | 0.07% | 181,031 |
| Sep 30, 2025 | 22.77 | 22.77 | 22.74 | 22.74 | 22.74 | -0.07% | 62,611 |
| Sep 29, 2025 | 22.74 | 22.76 | 22.74 | 22.76 | 22.76 | 0.09% | 157,567 |
| Sep 26, 2025 | 22.72 | 22.74 | 22.71 | 22.74 | 22.74 | 0.20% | 136,222 |
| Sep 25, 2025 | 22.74 | 22.74 | 22.69 | 22.69 | 22.69 | -0.13% | 113,946 |
| Sep 24, 2025 | 22.74 | 22.74 | 22.72 | 22.72 | 22.72 | -0.04% | 64,132 |
| Sep 23, 2025 | 22.76 | 22.76 | 22.73 | 22.73 | 22.73 | -0.04% | 74,140 |
| Sep 22, 2025 | 22.72 | 22.75 | 22.72 | 22.74 | 22.74 | -0.39% | 141,023 |
| Sep 19, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.72 | - | 172,111 |
| Sep 18, 2025 | 22.83 | 22.85 | 22.82 | 22.83 | 22.72 | 0.09% | 116,468 |
| Sep 17, 2025 | 22.84 | 22.85 | 22.80 | 22.81 | 22.70 | -0.11% | 165,974 |
| Sep 16, 2025 | 22.84 | 22.86 | 22.81 | 22.84 | 22.73 | -0.04% | 168,668 |
| Sep 15, 2025 | 22.82 | 22.85 | 22.80 | 22.85 | 22.74 | 0.15% | 247,964 |
| Sep 12, 2025 | 22.81 | 22.83 | 22.79 | 22.81 | 22.70 | 0.04% | 188,283 |
| Sep 11, 2025 | 22.80 | 22.83 | 22.80 | 22.80 | 22.69 | - | 145,461 |
| Sep 10, 2025 | 22.80 | 22.81 | 22.78 | 22.80 | 22.69 | 0.09% | 150,240 |
| Sep 9, 2025 | 22.79 | 22.80 | 22.76 | 22.78 | 22.67 | -0.04% | 121,996 |
| Sep 8, 2025 | 22.80 | 22.82 | 22.79 | 22.79 | 22.68 | - | 49,608 |
| Sep 5, 2025 | 22.80 | 22.81 | 22.78 | 22.79 | 22.68 | 0.07% | 171,662 |
| Sep 4, 2025 | 22.75 | 22.78 | 22.75 | 22.78 | 22.67 | 0.13% | 130,825 |
| Sep 3, 2025 | 22.74 | 22.75 | 22.72 | 22.75 | 22.64 | 0.15% | 117,158 |
| Sep 2, 2025 | 22.67 | 22.72 | 22.67 | 22.71 | 22.60 | - | 294,226 |
| Aug 29, 2025 | 22.73 | 22.73 | 22.71 | 22.71 | 22.60 | -0.18% | 105,373 |
| Aug 28, 2025 | 22.73 | 22.75 | 22.72 | 22.75 | 22.64 | 0.09% | 127,410 |
| Aug 27, 2025 | 22.71 | 22.74 | 22.71 | 22.73 | 22.62 | -0.04% | 134,851 |
| Aug 26, 2025 | 22.71 | 22.75 | 22.70 | 22.74 | 22.63 | 0.13% | 121,901 |
| Aug 25, 2025 | 22.72 | 22.72 | 22.70 | 22.71 | 22.60 | -0.07% | 94,277 |
| Aug 22, 2025 | 22.64 | 22.73 | 22.63 | 22.73 | 22.62 | 0.40% | 173,929 |
| Aug 21, 2025 | 22.65 | 22.65 | 22.62 | 22.64 | 22.53 | -0.11% | 92,197 |
| Aug 20, 2025 | 22.65 | 22.69 | 22.64 | 22.66 | 22.55 | 0.04% | 95,456 |
| Aug 19, 2025 | 22.66 | 22.71 | 22.65 | 22.65 | 22.54 | 0.02% | 132,645 |
| Aug 18, 2025 | 22.65 | 22.66 | 22.65 | 22.65 | 22.54 | -0.53% | 179,028 |
| Aug 15, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.55 | - | 408,441 |
| Aug 14, 2025 | 22.76 | 22.79 | 22.74 | 22.77 | 22.55 | -0.09% | 128,049 |
| Aug 13, 2025 | 22.76 | 22.79 | 22.75 | 22.79 | 22.57 | 0.18% | 129,326 |
| Aug 12, 2025 | 22.73 | 22.76 | 22.71 | 22.75 | 22.53 | 0.13% | 338,038 |
| Aug 11, 2025 | 22.73 | 22.73 | 22.71 | 22.72 | 22.50 | 0.04% | 88,306 |
| Aug 8, 2025 | 22.70 | 22.72 | 22.70 | 22.71 | 22.49 | - | 98,661 |
| Aug 7, 2025 | 22.72 | 22.74 | 22.68 | 22.71 | 22.49 | -0.04% | 133,674 |
| Aug 6, 2025 | 22.72 | 22.72 | 22.70 | 22.72 | 22.50 | 0.04% | 86,689 |
| Aug 5, 2025 | 22.72 | 22.72 | 22.69 | 22.71 | 22.49 | -0.04% | 78,461 |
| Aug 4, 2025 | 22.70 | 22.74 | 22.69 | 22.72 | 22.50 | 0.18% | 131,747 |
| Aug 1, 2025 | 22.66 | 22.68 | 22.62 | 22.68 | 22.46 | 0.09% | 64,492 |
| Jul 31, 2025 | 22.66 | 22.67 | 22.63 | 22.66 | 22.44 | 0.04% | 105,551 |
| Jul 30, 2025 | 22.64 | 22.68 | 22.63 | 22.65 | 22.43 | -0.09% | 66,778 |