Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)

BSJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	22.40	22.41	22.37	22.38	-	-0.09%	59,645
Aug 7, 2026	22.34	22.41	22.34	22.40	22.40	0.14%	171,667
Aug 6, 2026	22.31	22.38	22.31	22.37	22.37	-0.03%	139,604
Aug 5, 2026	22.37	22.38	22.36	22.38	22.38	-0.09%	97,664
Aug 4, 2026	22.43	22.43	22.35	22.40	22.40	0.13%	137,462
Aug 3, 2026	22.35	22.37	22.31	22.37	22.37	0.16%	378,313
Jul 31, 2026	22.35	22.38	22.24	22.33	22.33	0.02%	151,039
Jul 30, 2026	22.28	22.34	22.28	22.33	22.33	0.20%	469,882
Jul 29, 2026	22.27	22.31	22.27	22.28	22.28	-0.01%	123,120
Jul 28, 2026	22.28	22.29	22.28	22.29	22.29	0.04%	232,004
Jul 27, 2026	22.28	22.28	22.27	22.28	22.28	-0.04%	86,006
Jul 24, 2026	22.29	22.29	22.27	22.29	22.29	0.09%	197,432
Jul 23, 2026	22.28	22.28	22.25	22.27	22.27	-0.11%	137,185
Jul 22, 2026	22.31	22.31	22.28	22.29	22.29	-0.09%	100,614
Jul 21, 2026	22.32	22.32	22.30	22.31	22.31	0.02%	265,246
Jul 20, 2026	22.33	22.33	22.29	22.31	22.31	0.09%	268,267
Jul 17, 2026	22.36	22.40	22.34	22.38	22.29	-0.05%	232,472
Jul 16, 2026	22.40	22.40	22.37	22.40	22.30	-0.03%	116,120
Jul 15, 2026	22.40	22.41	22.36	22.40	22.30	0.03%	61,322
Jul 14, 2026	22.39	22.41	22.36	22.40	22.30	0.06%	97,903
Jul 13, 2026	22.42	22.42	22.35	22.38	22.28	-0.03%	132,490
Jul 10, 2026	22.40	22.40	22.36	22.39	22.29	-0.02%	95,917
Jul 9, 2026	22.39	22.40	22.35	22.40	22.30	0.11%	326,014
Jul 8, 2026	22.35	22.37	22.34	22.37	22.27	-0.13%	139,699
Jul 7, 2026	22.40	22.40	22.37	22.40	22.30	0.09%	285,112
Jul 6, 2026	22.39	22.42	22.35	22.38	22.28	0.07%	138,504
Jul 2, 2026	22.38	22.38	22.35	22.36	22.27	0.18%	142,137
Jul 1, 2026	22.36	22.36	22.32	22.33	22.23	-0.09%	168,615
Jun 30, 2026	22.34	22.38	22.31	22.35	22.25	0.05%	223,178
Jun 29, 2026	22.33	22.35	22.32	22.34	22.24	-	150,526
Jun 26, 2026	22.34	22.35	22.33	22.34	22.24	-0.04%	122,494
Jun 25, 2026	22.36	22.36	22.27	22.35	22.25	0.04%	490,925
Jun 24, 2026	22.35	22.35	22.33	22.34	22.24	-0.07%	465,001
Jun 23, 2026	22.28	22.35	22.28	22.35	22.25	0.07%	124,967
Jun 22, 2026	22.28	22.34	22.28	22.34	22.24	0.08%	140,273
Jun 18, 2026	22.44	22.44	22.38	22.42	22.22	0.18%	70,609
Jun 17, 2026	22.40	22.43	22.37	22.38	22.18	-0.20%	113,654
Jun 16, 2026	22.41	22.44	22.40	22.42	22.22	0.02%	126,618
Jun 15, 2026	22.44	22.44	22.40	22.42	22.22	-0.02%	85,663
Jun 12, 2026	22.43	22.43	22.38	22.42	22.22	-	89,768
Jun 11, 2026	22.36	22.42	22.35	22.42	22.22	0.31%	82,836
Jun 10, 2026	22.34	22.37	22.32	22.35	22.15	-0.07%	68,763
Jun 9, 2026	22.36	22.39	22.34	22.37	22.17	0.09%	51,194
Jun 8, 2026	22.38	22.38	22.33	22.35	22.15	-0.04%	304,671
Jun 5, 2026	22.39	22.41	22.35	22.36	22.16	-0.20%	66,227
Jun 4, 2026	22.38	22.41	22.36	22.40	22.20	0.15%	367,258
Jun 3, 2026	22.39	22.39	22.36	22.37	22.17	-0.09%	57,690
Jun 2, 2026	22.38	22.40	22.38	22.39	22.19	-0.04%	138,283
Jun 1, 2026	22.38	22.40	22.37	22.40	22.20	-0.13%	81,058
May 29, 2026	22.39	22.44	22.39	22.43	22.23	0.13%	181,884

Data Source: S&P Global Market Intelligence Last updated: Aug 10, 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:

Aug 10, 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.