Skip to main content
logo
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.09
-0.02 (-0.09%)
Oct 20, 2026, 4:00 PM EDT - Market closed

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202622.1122.1322.0922.0922.09-0.07%125,718
Oct 19, 202622.1422.1422.1022.1122.110.10%81,094
Oct 16, 202622.2522.2522.1722.1822.08-0.25%74,490
Oct 15, 202622.2322.2622.1922.2422.140.18%117,448
Oct 14, 202622.2222.2222.1622.2022.10-0.07%169,895
Oct 13, 202622.2322.2322.2022.2122.11-0.07%167,066
Oct 12, 202622.2522.2522.2122.2322.130.02%80,182
Oct 9, 202622.2422.2422.1922.2222.120.05%115,472
Oct 8, 202622.2222.2222.1722.2122.11-53,077
Oct 7, 202622.2122.2222.1622.2122.11-0.05%171,155
Oct 6, 202622.1822.2422.1822.2222.120.18%220,302
Oct 5, 202622.1322.1922.1322.1822.080.14%170,445
Oct 2, 202622.1822.2122.1522.1522.050.09%1,127,557
Oct 1, 202622.1222.1722.0722.1322.030.11%168,599
Sep 30, 202622.1222.1622.1022.1122.01-0.05%102,633
Sep 29, 202622.1222.1322.0922.1222.02-375,564
Sep 28, 202622.0922.1322.0822.1222.02-0.13%82,739
Sep 25, 202622.1922.1922.1122.1422.05-0.07%82,242
Sep 24, 202622.2022.2022.1622.1622.06-78,085
Sep 23, 202622.2622.2622.1622.1622.06-0.36%86,428
Sep 22, 202622.2522.3022.2322.2422.14-0.11%397,701
Sep 21, 202622.2522.3322.2422.2722.170.19%212,063
Sep 18, 202622.3122.3422.3022.3222.12-172,837
Sep 17, 202622.3222.3322.3122.3222.120.14%130,677
Sep 16, 202622.3122.3322.2822.2922.09-0.11%195,335
Sep 15, 202622.3022.3222.2922.3122.120.02%238,161
Sep 14, 202622.2722.3422.2322.3122.11-0.02%126,955
Sep 11, 202622.3322.3422.3022.3122.12-71,862
Sep 10, 202622.3222.3222.2822.3122.12-0.16%218,779
Sep 9, 202622.3722.3722.3222.3522.15-0.02%139,981
Sep 8, 202622.3022.3622.3022.3522.16-0.07%63,485
Sep 4, 202622.3122.3722.3122.3722.170.02%300,763
Sep 3, 202622.3722.3722.3422.3622.170.02%100,057
Sep 2, 202622.3622.3722.3122.3622.160.05%113,331
Sep 1, 202622.3722.3722.3222.3422.15-0.13%67,002
Aug 31, 202622.3922.3922.3422.3722.180.10%160,163
Aug 28, 202622.4122.4122.3422.3522.16-0.07%154,234
Aug 27, 202622.3922.4022.3622.3722.170.01%249,559
Aug 26, 202622.4022.4022.3522.3722.17-67,010
Aug 25, 202622.3622.3722.3522.3722.170.09%118,359
Aug 24, 202622.3522.3522.3222.3522.150.03%92,834
Aug 21, 202622.4022.4522.4022.4422.150.13%105,397
Aug 20, 202622.4322.4422.3822.4122.12-0.06%110,725
Aug 19, 202622.4422.4422.3922.4222.130.01%113,655
Aug 18, 202622.4222.4522.4022.4222.13-161,490
Aug 17, 202622.4422.4422.3922.4222.13-0.04%307,570
Aug 14, 202622.4522.4522.4222.4322.14-0.06%53,220
Aug 13, 202622.4022.4522.3922.4422.150.24%523,783
Aug 12, 202622.4022.4122.3822.3922.10-67,886
Aug 11, 202622.3622.3922.3622.3922.100.09%266,931