Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.56
+0.08 (0.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BSJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.52 | 21.66 | 21.46 | 21.63 | 21.63 | 0.70% | 34,293 |
| Apr 23, 2025 | 21.43 | 21.67 | 21.40 | 21.48 | 21.48 | 0.47% | 45,090 |
| Apr 22, 2025 | 21.20 | 21.43 | 21.20 | 21.38 | 21.38 | 0.42% | 39,582 |
| Apr 21, 2025 | 21.42 | 21.42 | 21.09 | 21.29 | 21.29 | -0.61% | 84,556 |
| Apr 17, 2025 | 21.44 | 21.50 | 21.34 | 21.42 | 21.30 | 0.23% | 56,128 |
| Apr 16, 2025 | 21.39 | 21.49 | 21.30 | 21.37 | 21.25 | - | 55,770 |
| Apr 15, 2025 | 21.45 | 21.49 | 21.30 | 21.37 | 21.25 | 0.33% | 94,487 |
| Apr 14, 2025 | 21.30 | 21.48 | 21.24 | 21.30 | 21.18 | 0.52% | 50,045 |
| Apr 11, 2025 | 21.01 | 21.47 | 21.01 | 21.19 | 21.07 | 0.14% | 206,845 |
| Apr 10, 2025 | 21.27 | 21.50 | 21.06 | 21.16 | 21.04 | -1.95% | 60,886 |
| Apr 9, 2025 | 20.82 | 21.67 | 20.65 | 21.58 | 21.46 | 3.11% | 137,830 |
| Apr 8, 2025 | 21.19 | 21.40 | 20.90 | 20.93 | 20.82 | -0.48% | 245,405 |
| Apr 7, 2025 | 20.81 | 21.30 | 20.74 | 21.03 | 20.92 | -1.45% | 364,620 |
| Apr 4, 2025 | 21.10 | 21.51 | 21.10 | 21.34 | 21.22 | -0.93% | 117,512 |
| Apr 3, 2025 | 21.41 | 21.69 | 21.41 | 21.54 | 21.42 | -0.83% | 78,619 |
| Apr 2, 2025 | 21.69 | 21.73 | 21.65 | 21.72 | 21.60 | 0.18% | 58,431 |
| Apr 1, 2025 | 21.65 | 21.71 | 21.60 | 21.68 | 21.56 | 0.18% | 111,111 |
| Mar 31, 2025 | 21.63 | 21.67 | 21.55 | 21.64 | 21.52 | -0.09% | 100,304 |
| Mar 28, 2025 | 21.72 | 21.72 | 21.59 | 21.66 | 21.54 | -0.09% | 37,933 |
| Mar 27, 2025 | 21.67 | 21.78 | 21.65 | 21.68 | 21.56 | -0.18% | 73,775 |
| Mar 26, 2025 | 21.83 | 21.84 | 21.68 | 21.72 | 21.60 | -0.41% | 60,776 |
| Mar 25, 2025 | 21.82 | 21.88 | 21.76 | 21.81 | 21.69 | 0.05% | 308,379 |
| Mar 24, 2025 | 21.86 | 21.86 | 21.76 | 21.80 | 21.68 | -0.18% | 69,981 |
| Mar 21, 2025 | 21.91 | 21.93 | 21.82 | 21.84 | 21.61 | -0.05% | 62,680 |
| Mar 20, 2025 | 21.91 | 21.95 | 21.85 | 21.85 | 21.62 | - | 105,405 |
| Mar 19, 2025 | 21.85 | 21.94 | 21.82 | 21.85 | 21.62 | 0.23% | 127,420 |
| Mar 18, 2025 | 21.85 | 21.88 | 21.80 | 21.80 | 21.57 | -0.18% | 43,423 |
| Mar 17, 2025 | 21.74 | 21.86 | 21.74 | 21.84 | 21.61 | 0.09% | 72,321 |
| Mar 14, 2025 | 21.72 | 21.86 | 21.65 | 21.82 | 21.59 | 0.46% | 146,656 |
| Mar 13, 2025 | 21.80 | 21.80 | 21.69 | 21.72 | 21.49 | -0.32% | 72,082 |
| Mar 12, 2025 | 21.88 | 21.89 | 21.78 | 21.79 | 21.56 | -0.09% | 106,209 |
| Mar 11, 2025 | 21.91 | 21.93 | 21.74 | 21.81 | 21.58 | -0.32% | 140,247 |
| Mar 10, 2025 | 22.00 | 22.00 | 21.82 | 21.88 | 21.64 | -0.23% | 88,583 |
| Mar 7, 2025 | 21.93 | 22.02 | 21.88 | 21.93 | 21.69 | -0.23% | 93,200 |
| Mar 6, 2025 | 21.90 | 21.99 | 21.87 | 21.98 | 21.74 | - | 127,673 |
| Mar 5, 2025 | 22.06 | 22.06 | 21.93 | 21.98 | 21.74 | -0.18% | 269,405 |
| Mar 4, 2025 | 21.98 | 22.02 | 21.92 | 22.02 | 21.78 | 0.14% | 186,005 |
| Mar 3, 2025 | 22.01 | 22.07 | 21.94 | 21.99 | 21.75 | -0.09% | 302,881 |
| Feb 28, 2025 | 22.01 | 22.06 | 21.95 | 22.01 | 21.77 | 0.18% | 57,463 |
| Feb 27, 2025 | 22.08 | 22.08 | 21.92 | 21.97 | 21.73 | -0.18% | 156,126 |
| Feb 26, 2025 | 22.05 | 22.05 | 21.97 | 22.01 | 21.77 | 0.05% | 79,917 |
| Feb 25, 2025 | 22.02 | 22.03 | 21.93 | 22.00 | 21.76 | 0.14% | 147,314 |
| Feb 24, 2025 | 21.97 | 21.98 | 21.86 | 21.97 | 21.73 | -0.50% | 182,496 |
| Feb 21, 2025 | 22.03 | 22.10 | 22.01 | 22.08 | 21.73 | 0.18% | 87,257 |
| Feb 20, 2025 | 22.01 | 22.05 | 21.98 | 22.04 | 21.69 | 0.05% | 87,986 |
| Feb 19, 2025 | 21.98 | 22.06 | 21.97 | 22.03 | 21.68 | 0.14% | 92,433 |
| Feb 18, 2025 | 22.10 | 22.10 | 21.96 | 22.00 | 21.65 | -0.27% | 98,447 |
| Feb 14, 2025 | 22.05 | 22.07 | 22.02 | 22.06 | 21.71 | 0.09% | 84,834 |
| Feb 13, 2025 | 22.00 | 22.06 | 21.97 | 22.04 | 21.69 | 0.50% | 193,405 |
| Feb 12, 2025 | 22.01 | 22.01 | 21.91 | 21.93 | 21.58 | -0.36% | 53,287 |