Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)

BSJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	22.30	22.36	22.30	22.36	-	-0.04%	58,363
Sep 4, 2026	22.31	22.37	22.31	22.37	22.37	0.02%	298,525
Sep 3, 2026	22.37	22.37	22.34	22.36	22.36	0.02%	99,957
Sep 2, 2026	22.36	22.37	22.31	22.36	22.36	0.05%	113,331
Sep 1, 2026	22.37	22.37	22.32	22.34	22.34	-0.13%	67,002
Aug 31, 2026	22.39	22.39	22.34	22.37	22.37	0.10%	160,163
Aug 28, 2026	22.41	22.41	22.34	22.35	22.35	-0.07%	154,234
Aug 27, 2026	22.39	22.40	22.36	22.37	22.37	0.01%	249,559
Aug 26, 2026	22.40	22.40	22.35	22.37	22.37	-	67,010
Aug 25, 2026	22.36	22.37	22.35	22.37	22.37	0.09%	118,359
Aug 24, 2026	22.35	22.35	22.32	22.35	22.35	0.03%	92,834
Aug 21, 2026	22.40	22.45	22.40	22.44	22.34	0.13%	105,397
Aug 20, 2026	22.43	22.44	22.38	22.41	22.31	-0.06%	110,725
Aug 19, 2026	22.44	22.44	22.39	22.42	22.32	0.01%	113,655
Aug 18, 2026	22.42	22.45	22.40	22.42	22.32	-	161,490
Aug 17, 2026	22.44	22.44	22.39	22.42	22.32	-0.04%	307,570
Aug 14, 2026	22.45	22.45	22.42	22.43	22.33	-0.06%	53,220
Aug 13, 2026	22.40	22.45	22.39	22.44	22.34	0.24%	523,783
Aug 12, 2026	22.40	22.41	22.38	22.39	22.29	-	67,886
Aug 11, 2026	22.36	22.39	22.36	22.39	22.29	0.09%	266,931
Aug 10, 2026	22.40	22.41	22.34	22.37	22.27	-0.16%	158,033
Aug 7, 2026	22.34	22.41	22.34	22.40	22.30	0.14%	171,667
Aug 6, 2026	22.31	22.38	22.31	22.37	22.27	-0.03%	139,604
Aug 5, 2026	22.37	22.38	22.36	22.38	22.28	-0.09%	97,664
Aug 4, 2026	22.43	22.43	22.35	22.40	22.30	0.13%	137,462
Aug 3, 2026	22.35	22.37	22.31	22.37	22.27	0.16%	378,313
Jul 31, 2026	22.35	22.38	22.24	22.33	22.23	0.02%	151,039
Jul 30, 2026	22.28	22.34	22.28	22.33	22.23	0.20%	469,882
Jul 29, 2026	22.27	22.31	22.27	22.28	22.19	-0.01%	123,120
Jul 28, 2026	22.28	22.29	22.28	22.29	22.19	0.04%	232,004
Jul 27, 2026	22.28	22.28	22.27	22.28	22.18	-0.04%	86,006
Jul 24, 2026	22.29	22.29	22.27	22.29	22.19	0.09%	197,432
Jul 23, 2026	22.28	22.28	22.25	22.27	22.17	-0.11%	137,185
Jul 22, 2026	22.31	22.31	22.28	22.29	22.19	-0.09%	100,614
Jul 21, 2026	22.32	22.32	22.30	22.31	22.21	0.02%	265,246
Jul 20, 2026	22.33	22.33	22.29	22.31	22.21	0.09%	268,267
Jul 17, 2026	22.36	22.40	22.34	22.38	22.19	-0.05%	232,472
Jul 16, 2026	22.40	22.40	22.37	22.40	22.20	-0.03%	116,120
Jul 15, 2026	22.40	22.41	22.36	22.40	22.21	0.03%	61,322
Jul 14, 2026	22.39	22.41	22.36	22.40	22.20	0.06%	97,903
Jul 13, 2026	22.42	22.42	22.35	22.38	22.19	-0.03%	132,490
Jul 10, 2026	22.40	22.40	22.36	22.39	22.19	-0.02%	95,917
Jul 9, 2026	22.39	22.40	22.35	22.40	22.20	0.11%	326,014
Jul 8, 2026	22.35	22.37	22.34	22.37	22.17	-0.13%	139,699
Jul 7, 2026	22.40	22.40	22.37	22.40	22.20	0.09%	285,112
Jul 6, 2026	22.39	22.42	22.35	22.38	22.18	0.07%	138,504
Jul 2, 2026	22.38	22.38	22.35	22.36	22.17	0.18%	142,137
Jul 1, 2026	22.36	22.36	22.32	22.33	22.13	-0.09%	168,615
Jun 30, 2026	22.34	22.38	22.31	22.35	22.15	0.05%	223,178
Jun 29, 2026	22.33	22.35	22.32	22.34	22.14	-	150,526

Data Source: S&P Global Market Intelligence Last updated: Sep 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.