Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
22.00
+0.01 (0.05%)
Jan 30, 2026, 4:00 PM EST - Market closed
BSJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.01 | 22.01 | 21.95 | 22.00 | 22.00 | 0.05% | 76,555 |
| Jan 29, 2026 | 22.01 | 22.01 | 21.95 | 21.99 | 21.99 | 0.05% | 93,473 |
| Jan 28, 2026 | 21.98 | 22.01 | 21.97 | 21.98 | 21.98 | -0.14% | 119,120 |
| Jan 27, 2026 | 22.01 | 22.01 | 21.98 | 22.01 | 22.01 | 0.09% | 157,249 |
| Jan 26, 2026 | 21.98 | 22.01 | 21.98 | 21.99 | 21.99 | 0.05% | 183,558 |
| Jan 23, 2026 | 22.01 | 22.01 | 21.97 | 21.98 | 21.98 | -0.14% | 105,365 |
| Jan 22, 2026 | 22.03 | 22.03 | 21.98 | 22.01 | 22.01 | 0.05% | 152,777 |
| Jan 21, 2026 | 21.96 | 22.02 | 21.96 | 22.00 | 22.00 | 0.18% | 295,024 |
| Jan 20, 2026 | 21.95 | 21.97 | 21.94 | 21.96 | 21.96 | -0.63% | 385,075 |
| Jan 16, 2026 | 22.10 | 22.10 | 22.08 | 22.10 | 21.99 | 0.09% | 120,156 |
| Jan 15, 2026 | 22.10 | 22.11 | 22.07 | 22.08 | 21.97 | - | 256,372 |
| Jan 14, 2026 | 22.10 | 22.10 | 22.05 | 22.08 | 21.97 | 0.05% | 122,641 |
| Jan 13, 2026 | 22.08 | 22.09 | 22.06 | 22.07 | 21.96 | - | 116,803 |
| Jan 12, 2026 | 22.01 | 22.08 | 22.01 | 22.07 | 21.96 | 0.05% | 150,616 |
| Jan 9, 2026 | 22.05 | 22.08 | 22.04 | 22.06 | 21.95 | - | 162,065 |
| Jan 8, 2026 | 22.05 | 22.06 | 22.00 | 22.06 | 21.95 | 0.09% | 161,716 |
| Jan 7, 2026 | 22.07 | 22.07 | 22.02 | 22.04 | 21.93 | - | 157,679 |
| Jan 6, 2026 | 21.99 | 22.05 | 21.99 | 22.04 | 21.93 | -0.05% | 590,082 |
| Jan 5, 2026 | 22.02 | 22.06 | 21.98 | 22.05 | 21.94 | 0.23% | 290,944 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.97 | 22.00 | 21.89 | - | 193,128 |
| Dec 31, 2025 | 22.00 | 22.02 | 21.97 | 22.00 | 21.89 | -0.05% | 119,346 |
| Dec 30, 2025 | 22.00 | 22.02 | 21.98 | 22.01 | 21.90 | 0.05% | 171,127 |
| Dec 29, 2025 | 21.97 | 22.03 | 21.93 | 22.00 | 21.89 | 0.05% | 206,784 |
| Dec 26, 2025 | 22.04 | 22.07 | 21.98 | 21.99 | 21.88 | -0.05% | 155,631 |
| Dec 24, 2025 | 21.98 | 22.03 | 21.97 | 22.00 | 21.89 | 0.09% | 112,304 |
| Dec 23, 2025 | 21.93 | 22.00 | 21.93 | 21.98 | 21.87 | 0.05% | 277,198 |
| Dec 22, 2025 | 22.00 | 22.00 | 21.95 | 21.97 | 21.86 | -0.45% | 235,723 |
| Dec 19, 2025 | 22.08 | 22.09 | 22.03 | 22.07 | 21.84 | - | 169,868 |
| Dec 18, 2025 | 22.07 | 22.07 | 22.02 | 22.07 | 21.84 | 0.23% | 251,861 |
| Dec 17, 2025 | 22.00 | 22.05 | 22.00 | 22.02 | 21.79 | -0.09% | 75,143 |
| Dec 16, 2025 | 22.08 | 22.08 | 22.01 | 22.04 | 21.81 | - | 95,268 |
| Dec 15, 2025 | 22.04 | 22.04 | 22.02 | 22.04 | 21.81 | 0.14% | 138,809 |
| Dec 12, 2025 | 22.01 | 22.03 | 21.98 | 22.01 | 21.78 | -0.14% | 85,521 |
| Dec 11, 2025 | 22.01 | 22.07 | 21.99 | 22.04 | 21.81 | 0.09% | 116,334 |
| Dec 10, 2025 | 21.98 | 22.02 | 21.95 | 22.02 | 21.79 | 0.18% | 96,652 |
| Dec 9, 2025 | 21.99 | 22.00 | 21.97 | 21.98 | 21.75 | -0.05% | 268,098 |
| Dec 8, 2025 | 22.06 | 22.06 | 21.97 | 21.99 | 21.76 | -0.07% | 165,107 |
| Dec 5, 2025 | 22.01 | 22.02 | 21.98 | 22.01 | 21.78 | 0.02% | 618,482 |
| Dec 4, 2025 | 22.02 | 22.02 | 21.97 | 22.00 | 21.77 | -0.09% | 380,502 |
| Dec 3, 2025 | 21.98 | 22.02 | 21.96 | 22.02 | 21.79 | 0.25% | 556,053 |
| Dec 2, 2025 | 21.96 | 21.97 | 21.95 | 21.97 | 21.74 | 0.05% | 133,480 |
| Dec 1, 2025 | 21.95 | 21.99 | 21.94 | 21.96 | 21.73 | -0.25% | 108,163 |
| Nov 28, 2025 | 22.00 | 22.01 | 21.95 | 22.01 | 21.78 | 0.14% | 59,827 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.95 | 21.98 | 21.75 | -0.05% | 101,335 |
| Nov 25, 2025 | 21.93 | 22.00 | 21.89 | 21.99 | 21.76 | 0.34% | 257,465 |
| Nov 24, 2025 | 21.93 | 21.95 | 21.88 | 21.92 | 21.69 | -0.20% | 213,130 |
| Nov 21, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.62 | 0.09% | 111,660 |
| Nov 20, 2025 | 21.98 | 22.00 | 21.93 | 21.94 | 21.60 | -0.05% | 77,615 |
| Nov 19, 2025 | 21.98 | 21.98 | 21.93 | 21.95 | 21.61 | 0.09% | 81,804 |
| Nov 18, 2025 | 21.94 | 21.94 | 21.87 | 21.93 | 21.59 | 0.06% | 140,809 |