Skip to main content
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.96
+0.04 (0.20%)
Jan 21, 2025, 4:00 PM EST - Market closed

BSJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.0222.0221.8921.9621.96-0.36%320,134
Jan 17, 202522.0522.0621.9822.0421.920.27%83,775
Jan 16, 202522.0222.0221.9121.9821.86-262,730
Jan 15, 202522.0022.0121.8621.9821.860.78%100,683
Jan 14, 202521.8621.8721.7621.8121.690.32%89,571
Jan 13, 202521.8021.8321.7121.7421.62-0.28%112,927
Jan 10, 202521.9021.9021.7321.8021.68-0.41%364,896
Jan 8, 202521.8621.9021.7921.8921.770.55%146,610
Jan 7, 202521.8921.9621.7721.7721.65-0.64%173,592
Jan 6, 202521.8421.9721.8221.9121.790.69%123,794
Jan 3, 202521.8121.9221.7621.7621.64-0.37%155,269
Jan 2, 202521.7821.9021.7721.8421.720.74%121,552
Dec 31, 202421.7521.8021.6821.6821.56-0.64%87,970
Dec 30, 202421.7721.8621.7121.8221.700.09%108,049
Dec 27, 202421.8421.8521.7321.8021.68-0.18%85,753
Dec 26, 202421.7921.8521.7021.8421.720.18%125,575
Dec 24, 202421.6121.8021.6121.8021.680.28%115,934
Dec 23, 202421.7021.7721.6621.7421.62-0.55%203,738
Dec 20, 202421.7721.9221.7521.8621.610.41%256,647
Dec 19, 202421.7521.9421.7021.7721.52-0.18%169,546
Dec 18, 202422.0222.0421.7421.8121.56-0.64%153,798
Dec 17, 202422.0022.0021.9521.9521.70-0.18%110,154
Dec 16, 202422.0422.0421.9621.9921.740.18%128,429
Dec 13, 202422.0722.0721.9321.9521.70-0.36%52,246
Dec 12, 202422.1022.1021.9622.0321.78-75,582
Dec 11, 202422.1522.1521.9522.0321.78-0.14%141,696
Dec 10, 202422.0822.1322.0122.0621.81-0.09%73,630
Dec 9, 202422.1922.1922.0022.0821.83-0.23%63,634
Dec 6, 202422.0822.1822.0322.1321.870.41%172,586
Dec 5, 202422.1322.1422.0022.0421.79-0.41%86,000
Dec 4, 202422.0822.1522.0022.1321.870.23%67,593
Dec 3, 202422.0022.1222.0022.0821.830.32%68,806
Dec 2, 202422.1022.1621.9722.0121.76-0.32%232,451
Nov 29, 202422.0522.1422.0022.0821.830.14%12,728
Nov 27, 202421.9922.0621.9322.0521.800.50%65,619
Nov 26, 202422.1022.1021.8921.9421.69-0.32%87,007
Nov 25, 202422.0822.0821.9422.0121.760.18%109,136
Nov 22, 202421.9822.0021.8821.9721.720.05%89,020
Nov 21, 202422.0222.0421.9021.9621.71-0.09%52,084
Nov 20, 202422.0222.0221.8821.9821.730.18%50,210
Nov 19, 202421.9822.0221.8521.9421.69-92,242
Nov 18, 202421.8021.9521.8021.9421.69-0.50%24,673
Nov 15, 202422.0322.0521.9422.0521.660.09%59,353
Nov 14, 202422.0422.1021.9922.0321.64-0.18%48,545
Nov 13, 202422.1122.1322.0322.0721.680.14%52,714
Nov 12, 202422.0322.1422.0122.0421.65-0.45%47,179
Nov 11, 202422.2322.3221.9722.1421.75-0.05%133,513
Nov 8, 202422.1422.1822.0622.1521.760.36%97,359
Nov 7, 202422.0222.1321.9622.0721.680.27%101,741
Nov 6, 202422.1222.1221.9522.0121.62-89,390
Nov 5, 202421.9722.0121.8822.0121.620.32%60,876
Nov 4, 202421.8921.9521.8421.9421.550.87%69,265
Nov 1, 202421.9821.9821.7321.7521.37-0.68%170,770
Oct 31, 202421.9521.9821.8021.9021.51-0.23%278,542
Oct 30, 202422.0322.0521.8921.9521.560.09%101,474
Oct 29, 202421.9621.9721.8621.9321.54-0.09%84,015
Oct 28, 202421.9422.0321.8621.9521.560.37%85,902
Oct 25, 202422.0022.0221.8221.8721.49-0.18%59,419
Oct 24, 202421.9521.9821.8621.9121.520.18%51,449
Oct 23, 202421.8921.9021.8021.8721.490.09%43,337
Oct 22, 202421.9621.9621.8521.8521.47-0.36%78,703
Oct 21, 202422.0422.0421.8721.9321.54-1.04%44,947
Oct 18, 202422.1022.1722.0822.1621.640.32%72,397
Oct 17, 202422.1322.3722.0122.0921.57-0.18%53,061
Oct 16, 202422.0522.1522.0322.1321.610.32%102,622
Oct 15, 202422.0722.1321.9922.0621.540.05%112,320
Oct 14, 202422.0522.1122.0022.0521.530.05%74,615
Oct 11, 202422.0722.0921.9922.0421.520.18%97,411
Oct 10, 202421.9822.0721.9722.0021.48-0.14%115,235
Oct 9, 202422.0022.1121.9622.0321.510.14%79,085
Oct 8, 202421.9922.0821.9522.0021.48-0.05%85,657
Oct 7, 202422.1022.1021.9622.0121.49-0.41%96,050
Oct 4, 202422.1122.1222.0422.1021.580.23%98,202
Oct 3, 202422.1622.1622.0422.0521.53-0.41%104,614
Oct 2, 202422.1522.1522.0322.1421.62-0.05%102,017
Oct 1, 202422.1722.1822.0922.1521.63-0.05%56,566
Sep 30, 202422.1722.2022.0922.1621.640.18%62,057
Sep 27, 202422.1522.1822.0422.1221.600.32%100,540
Sep 26, 202422.1122.1422.0222.0521.53-0.18%79,188
Sep 25, 202422.0422.1322.0122.0921.570.23%56,849
Sep 24, 202422.1022.1522.0022.0421.52-0.27%94,794
Sep 23, 202422.1022.1422.0222.1021.58-0.32%88,377
Sep 20, 202422.2422.2722.1422.1721.53-132,819
Sep 19, 202422.2122.2922.1522.1721.53-0.23%46,554
Sep 18, 202422.1822.4522.1222.2221.580.36%88,663
Sep 17, 202422.1522.2422.0722.1421.50-83,097
Sep 16, 202422.1022.2022.0822.1421.500.18%36,666
Sep 13, 202422.1222.1521.9822.1021.460.14%131,309
Sep 12, 202422.0822.1122.0022.0721.430.03%71,616
Sep 11, 202422.0422.1021.9222.0621.430.20%102,512
Sep 10, 202422.1022.1121.9722.0221.39-0.14%76,356
Sep 9, 202422.0822.0921.9622.0521.420.32%53,422
Sep 6, 202422.0622.0921.9421.9821.35-0.32%53,759
Sep 5, 202422.0022.1121.9422.0521.420.64%63,748
Sep 4, 202421.8022.0521.8021.9121.280.32%55,054
Sep 3, 202421.9521.9521.8021.8421.21-0.36%68,819
Aug 30, 202421.8822.0421.8421.9221.29-0.09%93,463
Aug 29, 202421.9721.9721.8721.9421.310.23%62,537
Aug 28, 202421.9621.9621.8221.8921.26-0.32%230,811
Aug 27, 202421.9421.9921.8221.9621.330.23%295,275