Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
22.17
+0.07 (0.32%)
At close: Sep 5, 2025, 4:00 PM
22.17
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
BSJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.13 | 22.17 | 22.12 | 22.17 | 22.17 | 0.32% | 116,584 |
| Sep 4, 2025 | 22.08 | 22.12 | 22.08 | 22.10 | 22.10 | 0.09% | 58,366 |
| Sep 3, 2025 | 22.04 | 22.10 | 22.04 | 22.08 | 22.08 | 0.23% | 80,139 |
| Sep 2, 2025 | 21.98 | 22.05 | 21.97 | 22.03 | 22.03 | -0.09% | 92,588 |
| Aug 29, 2025 | 22.05 | 22.12 | 22.01 | 22.05 | 22.05 | -0.18% | 80,051 |
| Aug 28, 2025 | 22.05 | 22.11 | 22.05 | 22.09 | 22.09 | -0.05% | 107,267 |
| Aug 27, 2025 | 22.05 | 22.12 | 22.04 | 22.10 | 22.10 | 0.09% | 78,349 |
| Aug 26, 2025 | 22.11 | 22.11 | 22.01 | 22.08 | 22.08 | 0.18% | 168,893 |
| Aug 25, 2025 | 22.08 | 22.12 | 22.03 | 22.04 | 22.04 | -0.09% | 107,472 |
| Aug 22, 2025 | 21.98 | 22.10 | 21.97 | 22.06 | 22.06 | 0.64% | 67,569 |
| Aug 21, 2025 | 21.97 | 22.03 | 21.91 | 21.92 | 21.92 | -0.05% | 118,487 |
| Aug 20, 2025 | 21.99 | 22.05 | 21.93 | 21.93 | 21.93 | - | 111,141 |
| Aug 19, 2025 | 22.08 | 22.08 | 21.93 | 21.93 | 21.93 | -0.27% | 75,305 |
| Aug 18, 2025 | 22.05 | 22.06 | 21.94 | 21.99 | 21.99 | -0.51% | 72,178 |
| Aug 15, 2025 | 22.10 | 22.16 | 22.05 | 22.10 | 21.99 | 0.04% | 77,221 |
| Aug 14, 2025 | 22.10 | 22.18 | 22.07 | 22.10 | 21.98 | -0.43% | 62,907 |
| Aug 13, 2025 | 22.20 | 22.21 | 22.10 | 22.19 | 22.07 | 0.41% | 148,525 |
| Aug 12, 2025 | 22.07 | 22.12 | 22.05 | 22.10 | 21.98 | 0.14% | 59,730 |
| Aug 11, 2025 | 22.11 | 22.13 | 22.03 | 22.07 | 21.95 | 0.14% | 113,154 |
| Aug 8, 2025 | 22.10 | 22.10 | 22.01 | 22.04 | 21.92 | 0.13% | 117,638 |
| Aug 7, 2025 | 22.04 | 22.12 | 21.99 | 22.01 | 21.89 | -0.13% | 38,685 |
| Aug 6, 2025 | 22.04 | 22.04 | 22.00 | 22.04 | 21.92 | 0.17% | 35,366 |
| Aug 5, 2025 | 22.07 | 22.07 | 21.97 | 22.00 | 21.89 | -0.08% | 59,935 |
| Aug 4, 2025 | 21.98 | 22.07 | 21.97 | 22.02 | 21.90 | 0.25% | 77,515 |
| Aug 1, 2025 | 22.01 | 22.01 | 21.91 | 21.97 | 21.85 | 0.11% | 93,577 |
| Jul 31, 2025 | 21.95 | 22.03 | 21.92 | 21.94 | 21.82 | 0.02% | 88,740 |
| Jul 30, 2025 | 21.93 | 22.00 | 21.90 | 21.94 | 21.82 | -0.14% | 66,491 |
| Jul 29, 2025 | 21.95 | 22.00 | 21.93 | 21.97 | 21.85 | 0.17% | 47,314 |
| Jul 28, 2025 | 21.93 | 22.01 | 21.89 | 21.93 | 21.81 | -0.18% | 116,529 |
| Jul 25, 2025 | 21.96 | 21.99 | 21.91 | 21.97 | 21.85 | 0.04% | 104,696 |
| Jul 24, 2025 | 21.99 | 22.00 | 21.88 | 21.96 | 21.84 | - | 87,805 |
| Jul 23, 2025 | 22.01 | 22.01 | 21.90 | 21.96 | 21.84 | 0.05% | 72,079 |
| Jul 22, 2025 | 21.89 | 21.98 | 21.87 | 21.95 | 21.83 | 0.30% | 90,083 |
| Jul 21, 2025 | 21.99 | 22.00 | 21.87 | 21.89 | 21.77 | -0.57% | 163,104 |
| Jul 18, 2025 | 22.02 | 22.03 | 21.98 | 22.01 | 21.77 | 0.08% | 66,447 |
| Jul 17, 2025 | 22.00 | 22.03 | 21.97 | 21.99 | 21.75 | 0.05% | 90,980 |
| Jul 16, 2025 | 21.97 | 22.03 | 21.90 | 21.98 | 21.74 | 0.10% | 170,709 |
| Jul 15, 2025 | 22.04 | 22.04 | 21.90 | 21.96 | 21.72 | -0.14% | 100,109 |
| Jul 14, 2025 | 21.98 | 22.04 | 21.94 | 21.99 | 21.75 | - | 51,167 |
| Jul 11, 2025 | 22.02 | 22.02 | 21.92 | 21.99 | 21.75 | -0.14% | 305,891 |
| Jul 10, 2025 | 22.09 | 22.09 | 21.98 | 22.02 | 21.78 | 0.05% | 81,668 |
| Jul 9, 2025 | 22.06 | 22.06 | 21.96 | 22.01 | 21.77 | 0.18% | 107,354 |
| Jul 8, 2025 | 22.02 | 22.02 | 21.94 | 21.97 | 21.73 | - | 136,505 |
| Jul 7, 2025 | 21.99 | 22.08 | 21.97 | 21.97 | 21.73 | -0.36% | 150,300 |
| Jul 3, 2025 | 22.04 | 22.08 | 22.01 | 22.05 | 21.81 | 0.14% | 62,066 |
| Jul 2, 2025 | 21.96 | 22.04 | 21.96 | 22.02 | 21.78 | 0.16% | 60,414 |
| Jul 1, 2025 | 22.04 | 22.05 | 21.94 | 21.99 | 21.75 | -0.29% | 62,619 |
| Jun 30, 2025 | 21.97 | 22.05 | 21.97 | 22.05 | 21.81 | 0.41% | 54,259 |
| Jun 27, 2025 | 22.00 | 22.02 | 21.91 | 21.96 | 21.72 | -0.09% | 97,466 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.91 | 21.98 | 21.74 | 0.18% | 98,095 |