Skip to main content
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.66
-0.02 (-0.09%)
Mar 28, 2025, 4:00 PM EDT - Market closed

BSJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202521.7221.7221.5921.6621.66-0.09%37,933
Mar 27, 202521.6721.7821.6521.6821.68-0.18%73,775
Mar 26, 202521.8321.8421.6821.7221.72-0.41%60,776
Mar 25, 202521.8221.8821.7621.8121.810.05%308,379
Mar 24, 202521.8621.8621.7621.8021.80-0.18%69,981
Mar 21, 202521.9121.9321.8221.8421.72-0.05%62,680
Mar 20, 202521.9121.9521.8521.8521.73-105,405
Mar 19, 202521.8521.9421.8221.8521.730.23%127,420
Mar 18, 202521.8521.8821.8021.8021.68-0.18%43,423
Mar 17, 202521.7421.8621.7421.8421.720.09%72,321
Mar 14, 202521.7221.8621.6521.8221.700.46%146,656
Mar 13, 202521.8021.8021.6921.7221.60-0.32%72,082
Mar 12, 202521.8821.8921.7821.7921.67-0.09%106,209
Mar 11, 202521.9121.9321.7421.8121.69-0.32%140,247
Mar 10, 202522.0022.0021.8221.8821.76-0.23%88,583
Mar 7, 202521.9322.0221.8821.9321.81-0.23%93,200
Mar 6, 202521.9021.9921.8721.9821.86-127,673
Mar 5, 202522.0622.0621.9321.9821.86-0.18%269,405
Mar 4, 202521.9822.0221.9222.0221.900.14%186,005
Mar 3, 202522.0122.0721.9421.9921.87-0.09%302,881
Feb 28, 202522.0122.0621.9522.0121.890.18%57,463
Feb 27, 202522.0822.0821.9221.9721.85-0.18%156,126
Feb 26, 202522.0522.0521.9722.0121.890.05%79,917
Feb 25, 202522.0222.0321.9322.0021.880.14%147,314
Feb 24, 202521.9721.9821.8621.9721.85-0.50%182,496
Feb 21, 202522.0322.1022.0122.0821.840.18%87,257
Feb 20, 202522.0122.0521.9822.0421.810.05%87,986
Feb 19, 202521.9822.0621.9722.0321.800.14%92,433
Feb 18, 202522.1022.1021.9622.0021.77-0.27%98,447
Feb 14, 202522.0522.0722.0222.0621.830.09%84,834
Feb 13, 202522.0022.0621.9722.0421.810.50%193,405
Feb 12, 202522.0122.0121.9121.9321.70-0.36%53,287
Feb 11, 202522.0322.0321.9722.0121.780.14%88,259
Feb 10, 202521.9422.0321.9421.9821.750.14%107,263
Feb 7, 202521.9822.0221.9321.9521.72-0.23%91,342
Feb 6, 202522.0822.0821.9622.0021.77-0.09%59,808
Feb 5, 202521.9922.0421.9522.0221.790.36%78,176
Feb 4, 202521.9122.0021.9121.9421.71-118,970
Feb 3, 202521.9622.0021.9021.9421.71-0.18%117,869
Jan 31, 202521.9222.0621.9221.9821.750.05%62,332
Jan 30, 202521.9522.0821.9521.9721.74-105,758
Jan 29, 202521.9922.0621.9221.9721.74-0.09%138,246
Jan 28, 202522.0422.0421.9121.9921.76-90,366
Jan 27, 202522.0122.0421.9521.9921.760.05%94,974
Jan 24, 202521.9922.0021.9321.9821.750.23%117,732
Jan 23, 202521.8921.9721.8221.9321.700.55%119,601
Jan 22, 202521.9821.9921.8021.8121.58-0.68%238,059
Jan 21, 202522.0222.0221.8921.9621.73-0.36%320,134
Jan 17, 202522.0522.0621.9822.0421.680.27%83,775
Jan 16, 202522.0222.0221.9121.9821.62-262,730