Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.44
-0.02 (-0.09%)
May 12, 2026, 2:28 PM EDT - Market open
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 22.48 | 22.48 | 22.45 | 22.46 | 22.46 | -0.09% | 102,186 |
| May 8, 2026 | 22.49 | 22.49 | 22.46 | 22.48 | 22.48 | 0.09% | 113,611 |
| May 7, 2026 | 22.50 | 22.50 | 22.45 | 22.46 | 22.46 | -0.18% | 126,960 |
| May 6, 2026 | 22.44 | 22.50 | 22.44 | 22.50 | 22.50 | 0.22% | 253,213 |
| May 5, 2026 | 22.48 | 22.48 | 22.43 | 22.45 | 22.45 | -0.04% | 112,609 |
| May 4, 2026 | 22.45 | 22.48 | 22.44 | 22.46 | 22.46 | -0.20% | 143,701 |
| May 1, 2026 | 22.50 | 22.50 | 22.46 | 22.50 | 22.50 | 0.09% | 81,019 |
| Apr 30, 2026 | 22.41 | 22.49 | 22.41 | 22.48 | 22.48 | 0.29% | 102,089 |
| Apr 29, 2026 | 22.46 | 22.46 | 22.41 | 22.42 | 22.42 | -0.18% | 106,418 |
| Apr 28, 2026 | 22.47 | 22.48 | 22.44 | 22.46 | 22.46 | -0.11% | 98,067 |
| Apr 27, 2026 | 22.48 | 22.48 | 22.43 | 22.48 | 22.48 | 0.07% | 64,110 |
| Apr 24, 2026 | 22.47 | 22.48 | 22.41 | 22.47 | 22.47 | 0.09% | 153,316 |
| Apr 23, 2026 | 22.46 | 22.47 | 22.40 | 22.45 | 22.45 | - | 147,079 |
| Apr 22, 2026 | 22.46 | 22.46 | 22.43 | 22.45 | 22.45 | 0.09% | 160,855 |
| Apr 21, 2026 | 22.46 | 22.46 | 22.39 | 22.43 | 22.43 | -0.09% | 105,047 |
| Apr 20, 2026 | 22.47 | 22.47 | 22.44 | 22.45 | 22.45 | -0.44% | 101,822 |
| Apr 17, 2026 | 22.56 | 22.57 | 22.53 | 22.55 | 22.45 | 0.13% | 113,408 |
| Apr 16, 2026 | 22.55 | 22.55 | 22.50 | 22.52 | 22.42 | -0.09% | 71,750 |
| Apr 15, 2026 | 22.51 | 22.55 | 22.51 | 22.54 | 22.44 | - | 227,059 |
| Apr 14, 2026 | 22.54 | 22.57 | 22.52 | 22.54 | 22.44 | 0.09% | 171,947 |
| Apr 13, 2026 | 22.48 | 22.52 | 22.45 | 22.52 | 22.42 | 0.18% | 149,019 |
| Apr 10, 2026 | 22.53 | 22.53 | 22.47 | 22.48 | 22.38 | -0.17% | 132,178 |
| Apr 9, 2026 | 22.50 | 22.55 | 22.48 | 22.51 | 22.42 | 0.15% | 197,073 |
| Apr 8, 2026 | 22.54 | 22.54 | 22.46 | 22.48 | 22.38 | 0.13% | 301,381 |
| Apr 7, 2026 | 22.44 | 22.46 | 22.37 | 22.45 | 22.35 | - | 554,108 |
| Apr 6, 2026 | 22.43 | 22.45 | 22.41 | 22.45 | 22.35 | 0.20% | 93,272 |
| Apr 2, 2026 | 22.36 | 22.44 | 22.35 | 22.41 | 22.31 | 0.04% | 212,120 |
| Apr 1, 2026 | 22.41 | 22.41 | 22.37 | 22.40 | 22.30 | 0.14% | 210,782 |
| Mar 31, 2026 | 22.28 | 22.37 | 22.28 | 22.37 | 22.27 | 0.54% | 147,574 |
| Mar 30, 2026 | 22.23 | 22.30 | 22.23 | 22.25 | 22.15 | 0.20% | 159,668 |
| Mar 27, 2026 | 22.28 | 22.28 | 22.19 | 22.20 | 22.10 | -0.27% | 598,495 |
| Mar 26, 2026 | 22.26 | 22.31 | 22.24 | 22.26 | 22.16 | -0.25% | 161,031 |
| Mar 25, 2026 | 22.32 | 22.35 | 22.31 | 22.32 | 22.22 | 0.09% | 48,590 |
| Mar 24, 2026 | 22.33 | 22.33 | 22.29 | 22.30 | 22.20 | -0.13% | 70,780 |
| Mar 23, 2026 | 22.33 | 22.37 | 22.31 | 22.33 | 22.23 | -0.16% | 122,986 |
| Mar 20, 2026 | 22.45 | 22.45 | 22.34 | 22.36 | 22.17 | -0.34% | 189,885 |
| Mar 19, 2026 | 22.36 | 22.46 | 22.36 | 22.44 | 22.24 | 0.16% | 152,851 |
| Mar 18, 2026 | 22.47 | 22.47 | 22.40 | 22.40 | 22.21 | -0.29% | 78,253 |
| Mar 17, 2026 | 22.46 | 22.48 | 22.45 | 22.47 | 22.27 | 0.09% | 57,476 |
| Mar 16, 2026 | 22.45 | 22.47 | 22.43 | 22.45 | 22.25 | 0.18% | 82,356 |
| Mar 13, 2026 | 22.40 | 22.44 | 22.39 | 22.41 | 22.21 | - | 109,137 |
| Mar 12, 2026 | 22.48 | 22.48 | 22.40 | 22.41 | 22.21 | -0.31% | 151,031 |
| Mar 11, 2026 | 22.44 | 22.49 | 22.44 | 22.48 | 22.28 | -0.09% | 187,620 |
| Mar 10, 2026 | 22.52 | 22.54 | 22.49 | 22.50 | 22.30 | -0.04% | 174,867 |
| Mar 9, 2026 | 22.44 | 22.52 | 22.40 | 22.51 | 22.31 | 0.18% | 178,183 |
| Mar 6, 2026 | 22.44 | 22.50 | 22.42 | 22.47 | 22.27 | -0.20% | 91,563 |
| Mar 5, 2026 | 22.55 | 22.55 | 22.50 | 22.51 | 22.32 | -0.11% | 164,179 |
| Mar 4, 2026 | 22.54 | 22.55 | 22.52 | 22.54 | 22.34 | 0.11% | 79,442 |
| Mar 3, 2026 | 22.50 | 22.52 | 22.46 | 22.51 | 22.32 | -0.07% | 146,017 |
| Mar 2, 2026 | 22.53 | 22.54 | 22.49 | 22.53 | 22.33 | - | 226,849 |