Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.12
-0.02 (-0.11%)
At close: Sep 28, 2026, 4:00 PM EDT
21.16
-0.95 (-4.32%)
After-hours: Sep 28, 2026, 7:30 PM EDT
BSJR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 22.09 | 22.13 | 22.08 | 22.12 | 22.12 | -0.13% | 82,739 |
| Sep 25, 2026 | 22.19 | 22.19 | 22.11 | 22.14 | 22.14 | -0.07% | 82,242 |
| Sep 24, 2026 | 22.20 | 22.20 | 22.16 | 22.16 | 22.16 | - | 78,085 |
| Sep 23, 2026 | 22.26 | 22.26 | 22.16 | 22.16 | 22.16 | -0.36% | 86,428 |
| Sep 22, 2026 | 22.25 | 22.30 | 22.23 | 22.24 | 22.24 | -0.11% | 397,701 |
| Sep 21, 2026 | 22.25 | 22.33 | 22.24 | 22.27 | 22.27 | 0.19% | 212,063 |
| Sep 18, 2026 | 22.31 | 22.34 | 22.30 | 22.32 | 22.22 | - | 172,837 |
| Sep 17, 2026 | 22.32 | 22.33 | 22.31 | 22.32 | 22.22 | 0.14% | 130,677 |
| Sep 16, 2026 | 22.31 | 22.33 | 22.28 | 22.29 | 22.19 | -0.11% | 195,335 |
| Sep 15, 2026 | 22.30 | 22.32 | 22.29 | 22.31 | 22.22 | 0.02% | 238,161 |
| Sep 14, 2026 | 22.27 | 22.34 | 22.23 | 22.31 | 22.21 | -0.02% | 126,955 |
| Sep 11, 2026 | 22.33 | 22.34 | 22.30 | 22.31 | 22.22 | - | 71,862 |
| Sep 10, 2026 | 22.32 | 22.32 | 22.28 | 22.31 | 22.22 | -0.16% | 218,779 |
| Sep 9, 2026 | 22.37 | 22.37 | 22.32 | 22.35 | 22.25 | -0.02% | 139,981 |
| Sep 8, 2026 | 22.30 | 22.36 | 22.30 | 22.35 | 22.26 | -0.07% | 63,485 |
| Sep 4, 2026 | 22.31 | 22.37 | 22.31 | 22.37 | 22.27 | 0.02% | 300,763 |
| Sep 3, 2026 | 22.37 | 22.37 | 22.34 | 22.36 | 22.27 | 0.02% | 100,057 |
| Sep 2, 2026 | 22.36 | 22.37 | 22.31 | 22.36 | 22.26 | 0.05% | 113,331 |
| Sep 1, 2026 | 22.37 | 22.37 | 22.32 | 22.34 | 22.25 | -0.13% | 67,002 |
| Aug 31, 2026 | 22.39 | 22.39 | 22.34 | 22.37 | 22.28 | 0.10% | 160,163 |
| Aug 28, 2026 | 22.41 | 22.41 | 22.34 | 22.35 | 22.26 | -0.07% | 154,234 |
| Aug 27, 2026 | 22.39 | 22.40 | 22.36 | 22.37 | 22.27 | 0.01% | 249,559 |
| Aug 26, 2026 | 22.40 | 22.40 | 22.35 | 22.37 | 22.27 | - | 67,010 |
| Aug 25, 2026 | 22.36 | 22.37 | 22.35 | 22.37 | 22.27 | 0.09% | 118,359 |
| Aug 24, 2026 | 22.35 | 22.35 | 22.32 | 22.35 | 22.25 | 0.03% | 92,834 |
| Aug 21, 2026 | 22.40 | 22.45 | 22.40 | 22.44 | 22.24 | 0.13% | 105,397 |
| Aug 20, 2026 | 22.43 | 22.44 | 22.38 | 22.41 | 22.21 | -0.06% | 110,725 |
| Aug 19, 2026 | 22.44 | 22.44 | 22.39 | 22.42 | 22.23 | 0.01% | 113,655 |
| Aug 18, 2026 | 22.42 | 22.45 | 22.40 | 22.42 | 22.22 | - | 161,490 |
| Aug 17, 2026 | 22.44 | 22.44 | 22.39 | 22.42 | 22.22 | -0.04% | 307,570 |
| Aug 14, 2026 | 22.45 | 22.45 | 22.42 | 22.43 | 22.23 | -0.06% | 53,220 |
| Aug 13, 2026 | 22.40 | 22.45 | 22.39 | 22.44 | 22.25 | 0.24% | 523,783 |
| Aug 12, 2026 | 22.40 | 22.41 | 22.38 | 22.39 | 22.19 | - | 67,886 |
| Aug 11, 2026 | 22.36 | 22.39 | 22.36 | 22.39 | 22.19 | 0.09% | 266,931 |
| Aug 10, 2026 | 22.40 | 22.41 | 22.34 | 22.37 | 22.17 | -0.16% | 158,033 |
| Aug 7, 2026 | 22.34 | 22.41 | 22.34 | 22.40 | 22.21 | 0.14% | 171,667 |
| Aug 6, 2026 | 22.31 | 22.38 | 22.31 | 22.37 | 22.18 | -0.03% | 139,604 |
| Aug 5, 2026 | 22.37 | 22.38 | 22.36 | 22.38 | 22.18 | -0.09% | 97,664 |
| Aug 4, 2026 | 22.43 | 22.43 | 22.35 | 22.40 | 22.20 | 0.13% | 137,462 |
| Aug 3, 2026 | 22.35 | 22.37 | 22.31 | 22.37 | 22.17 | 0.16% | 378,313 |
| Jul 31, 2026 | 22.35 | 22.38 | 22.24 | 22.33 | 22.14 | 0.02% | 151,039 |
| Jul 30, 2026 | 22.28 | 22.34 | 22.28 | 22.33 | 22.13 | 0.20% | 469,882 |
| Jul 29, 2026 | 22.27 | 22.31 | 22.27 | 22.28 | 22.09 | -0.01% | 123,120 |
| Jul 28, 2026 | 22.28 | 22.29 | 22.28 | 22.29 | 22.09 | 0.04% | 232,004 |
| Jul 27, 2026 | 22.28 | 22.28 | 22.27 | 22.28 | 22.08 | -0.04% | 86,006 |
| Jul 24, 2026 | 22.29 | 22.29 | 22.27 | 22.29 | 22.09 | 0.09% | 197,432 |
| Jul 23, 2026 | 22.28 | 22.28 | 22.25 | 22.27 | 22.08 | -0.11% | 137,185 |
| Jul 22, 2026 | 22.31 | 22.31 | 22.28 | 22.29 | 22.10 | -0.09% | 100,614 |
| Jul 21, 2026 | 22.32 | 22.32 | 22.30 | 22.31 | 22.12 | 0.02% | 265,246 |
| Jul 20, 2026 | 22.33 | 22.33 | 22.29 | 22.31 | 22.11 | 0.09% | 268,267 |