Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
22.05
-0.04 (-0.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 22.04 | 22.13 | 22.01 | 22.09 | 22.09 | 0.23% | 56,849 |
| Sep 24, 2024 | 22.10 | 22.15 | 22.00 | 22.04 | 22.04 | -0.27% | 94,794 |
| Sep 23, 2024 | 22.10 | 22.14 | 22.02 | 22.10 | 22.10 | -0.32% | 88,377 |
| Sep 20, 2024 | 22.24 | 22.27 | 22.14 | 22.17 | 22.05 | - | 132,819 |
| Sep 19, 2024 | 22.21 | 22.29 | 22.15 | 22.17 | 22.05 | -0.23% | 46,554 |
| Sep 18, 2024 | 22.18 | 22.45 | 22.12 | 22.22 | 22.10 | 0.36% | 88,663 |
| Sep 17, 2024 | 22.15 | 22.24 | 22.07 | 22.14 | 22.02 | - | 83,097 |
| Sep 16, 2024 | 22.10 | 22.20 | 22.08 | 22.14 | 22.02 | 0.18% | 36,666 |
| Sep 13, 2024 | 22.12 | 22.15 | 21.98 | 22.10 | 21.98 | 0.14% | 131,309 |
| Sep 12, 2024 | 22.08 | 22.11 | 22.00 | 22.07 | 21.95 | 0.03% | 71,616 |
| Sep 11, 2024 | 22.04 | 22.10 | 21.92 | 22.06 | 21.95 | 0.20% | 102,512 |
| Sep 10, 2024 | 22.10 | 22.11 | 21.97 | 22.02 | 21.90 | -0.14% | 76,356 |
| Sep 9, 2024 | 22.08 | 22.09 | 21.96 | 22.05 | 21.93 | 0.32% | 53,422 |
| Sep 6, 2024 | 22.06 | 22.09 | 21.94 | 21.98 | 21.86 | -0.32% | 53,759 |
| Sep 5, 2024 | 22.00 | 22.11 | 21.94 | 22.05 | 21.93 | 0.64% | 63,748 |
| Sep 4, 2024 | 21.80 | 22.05 | 21.80 | 21.91 | 21.79 | 0.32% | 55,054 |
| Sep 3, 2024 | 21.95 | 21.95 | 21.80 | 21.84 | 21.72 | -0.36% | 68,819 |
| Aug 30, 2024 | 21.88 | 22.04 | 21.84 | 21.92 | 21.80 | -0.09% | 93,463 |
| Aug 29, 2024 | 21.97 | 21.97 | 21.87 | 21.94 | 21.82 | 0.23% | 62,537 |
| Aug 28, 2024 | 21.96 | 21.96 | 21.82 | 21.89 | 21.77 | -0.32% | 230,811 |
| Aug 27, 2024 | 21.94 | 21.99 | 21.82 | 21.96 | 21.84 | 0.23% | 295,275 |
| Aug 26, 2024 | 22.03 | 22.03 | 21.81 | 21.91 | 21.79 | -0.18% | 220,954 |
| Aug 23, 2024 | 21.91 | 21.97 | 21.82 | 21.95 | 21.83 | 0.37% | 75,378 |
| Aug 22, 2024 | 21.92 | 21.92 | 21.76 | 21.87 | 21.75 | -0.14% | 44,846 |
| Aug 21, 2024 | 21.87 | 21.91 | 21.78 | 21.90 | 21.78 | 0.50% | 92,463 |
| Aug 20, 2024 | 21.89 | 21.89 | 21.70 | 21.79 | 21.67 | -0.27% | 106,335 |
| Aug 19, 2024 | 21.87 | 21.91 | 21.75 | 21.85 | 21.73 | -0.50% | 102,054 |
| Aug 16, 2024 | 21.90 | 21.98 | 21.81 | 21.96 | 21.72 | 0.27% | 49,913 |
| Aug 15, 2024 | 21.91 | 21.92 | 21.79 | 21.90 | 21.66 | 0.23% | 59,951 |
| Aug 14, 2024 | 21.83 | 21.87 | 21.75 | 21.85 | 21.61 | 0.18% | 77,325 |
| Aug 13, 2024 | 21.81 | 21.81 | 21.66 | 21.81 | 21.57 | 0.55% | 91,398 |
| Aug 12, 2024 | 21.75 | 21.77 | 21.60 | 21.69 | 21.45 | -0.05% | 57,121 |
| Aug 9, 2024 | 21.76 | 21.76 | 21.62 | 21.70 | 21.46 | -0.14% | 45,501 |
| Aug 8, 2024 | 21.73 | 21.77 | 21.64 | 21.73 | 21.49 | 0.56% | 26,192 |
| Aug 7, 2024 | 21.75 | 21.75 | 21.51 | 21.61 | 21.37 | - | 48,852 |
| Aug 6, 2024 | 21.64 | 21.67 | 21.44 | 21.61 | 21.37 | - | 79,447 |
| Aug 5, 2024 | 21.41 | 21.64 | 21.32 | 21.61 | 21.37 | -0.14% | 43,500 |
| Aug 2, 2024 | 21.58 | 21.68 | 21.55 | 21.64 | 21.40 | -0.18% | 23,898 |
| Aug 1, 2024 | 21.80 | 21.81 | 21.61 | 21.68 | 21.44 | -0.41% | 73,835 |
| Jul 31, 2024 | 21.76 | 21.85 | 21.66 | 21.77 | 21.53 | 0.55% | 32,979 |
| Jul 30, 2024 | 21.73 | 21.75 | 21.57 | 21.65 | 21.41 | -0.23% | 42,612 |
| Jul 29, 2024 | 21.69 | 21.71 | 21.60 | 21.70 | 21.46 | - | 744,231 |
| Jul 26, 2024 | 21.76 | 21.76 | 21.64 | 21.70 | 21.46 | 0.14% | 39,629 |
| Jul 25, 2024 | 21.69 | 21.72 | 21.60 | 21.67 | 21.43 | 0.05% | 63,313 |
| Jul 24, 2024 | 21.70 | 21.80 | 21.59 | 21.66 | 21.42 | -0.28% | 74,593 |
| Jul 23, 2024 | 21.72 | 21.78 | 21.65 | 21.72 | 21.48 | - | 57,788 |
| Jul 22, 2024 | 21.71 | 21.74 | 21.62 | 21.72 | 21.48 | -0.18% | 27,497 |
| Jul 19, 2024 | 21.86 | 21.86 | 21.69 | 21.76 | 21.38 | -0.09% | 40,679 |
| Jul 18, 2024 | 21.85 | 21.86 | 21.71 | 21.78 | 21.40 | -0.14% | 51,055 |
| Jul 17, 2024 | 21.83 | 21.87 | 21.75 | 21.81 | 21.43 | -0.18% | 61,236 |
| Jul 16, 2024 | 21.83 | 21.88 | 21.71 | 21.85 | 21.47 | 0.51% | 34,753 |
| Jul 15, 2024 | 21.85 | 21.85 | 21.66 | 21.74 | 21.36 | -0.14% | 62,095 |
| Jul 12, 2024 | 21.77 | 21.81 | 21.66 | 21.77 | 21.39 | 0.09% | 38,473 |
| Jul 11, 2024 | 21.77 | 21.78 | 21.68 | 21.75 | 21.37 | 0.32% | 55,978 |
| Jul 10, 2024 | 21.57 | 21.73 | 21.56 | 21.68 | 21.31 | 0.46% | 102,122 |
| Jul 9, 2024 | 21.64 | 21.64 | 21.54 | 21.58 | 21.21 | -0.09% | 60,117 |
| Jul 8, 2024 | 21.67 | 21.67 | 21.52 | 21.60 | 21.23 | -0.14% | 68,230 |
| Jul 5, 2024 | 21.57 | 21.70 | 21.56 | 21.63 | 21.26 | 0.44% | 36,789 |
| Jul 3, 2024 | 21.55 | 21.56 | 21.47 | 21.54 | 21.16 | 0.07% | 42,555 |
| Jul 2, 2024 | 21.49 | 21.58 | 21.41 | 21.52 | 21.15 | 0.14% | 44,630 |
| Jul 1, 2024 | 21.54 | 21.54 | 21.40 | 21.49 | 21.12 | 0.09% | 62,167 |
| Jun 28, 2024 | 21.52 | 21.56 | 21.44 | 21.47 | 21.10 | 0.09% | 50,012 |
| Jun 27, 2024 | 21.47 | 21.49 | 21.38 | 21.45 | 21.08 | 0.23% | 48,215 |
| Jun 26, 2024 | 21.49 | 21.52 | 21.38 | 21.40 | 21.03 | -0.32% | 138,870 |
| Jun 25, 2024 | 21.50 | 21.50 | 21.42 | 21.47 | 21.10 | -0.01% | 46,105 |
| Jun 24, 2024 | 21.54 | 21.54 | 21.42 | 21.47 | 21.10 | -0.60% | 67,006 |
| Jun 21, 2024 | 21.63 | 21.63 | 21.53 | 21.60 | 21.10 | - | 67,982 |
| Jun 20, 2024 | 21.61 | 21.61 | 21.52 | 21.60 | 21.10 | -0.05% | 113,880 |
| Jun 18, 2024 | 21.58 | 21.62 | 21.52 | 21.61 | 21.11 | 0.28% | 79,705 |
| Jun 17, 2024 | 21.45 | 21.57 | 21.45 | 21.55 | 21.05 | 0.37% | 69,678 |
| Jun 14, 2024 | 21.57 | 21.57 | 21.43 | 21.47 | 20.97 | -0.32% | 138,326 |
| Jun 13, 2024 | 21.68 | 21.68 | 21.52 | 21.54 | 21.04 | -0.37% | 112,695 |
| Jun 12, 2024 | 21.66 | 21.66 | 21.54 | 21.62 | 21.12 | 0.51% | 53,034 |
| Jun 11, 2024 | 21.42 | 21.54 | 21.42 | 21.51 | 21.01 | 0.14% | 51,198 |
| Jun 10, 2024 | 21.49 | 21.51 | 21.45 | 21.48 | 20.98 | 0.09% | 41,496 |
| Jun 7, 2024 | 21.50 | 21.53 | 21.40 | 21.46 | 20.96 | -0.10% | 65,084 |
| Jun 6, 2024 | 21.60 | 21.60 | 21.48 | 21.48 | 20.98 | -0.08% | 37,611 |
| Jun 5, 2024 | 21.55 | 21.57 | 21.45 | 21.50 | 21.00 | 0.10% | 68,382 |
| Jun 4, 2024 | 21.53 | 21.55 | 21.44 | 21.48 | 20.98 | 0.08% | 76,030 |
| Jun 3, 2024 | 21.41 | 21.56 | 21.41 | 21.46 | 20.96 | 0.05% | 85,934 |
| May 31, 2024 | 21.42 | 21.50 | 21.38 | 21.45 | 20.95 | 0.33% | 48,497 |
| May 30, 2024 | 21.38 | 21.41 | 21.34 | 21.38 | 20.88 | 0.38% | 50,459 |
| May 29, 2024 | 21.24 | 21.37 | 21.24 | 21.30 | 20.80 | -0.37% | 63,482 |
| May 28, 2024 | 21.46 | 21.47 | 21.36 | 21.38 | 20.88 | -0.37% | 58,881 |
| May 24, 2024 | 21.43 | 21.46 | 21.33 | 21.46 | 20.96 | 0.56% | 45,977 |
| May 23, 2024 | 21.50 | 21.50 | 21.33 | 21.34 | 20.84 | -0.23% | 81,309 |
| May 22, 2024 | 21.49 | 21.50 | 21.36 | 21.39 | 20.89 | -0.28% | 127,550 |
| May 21, 2024 | 21.53 | 21.53 | 21.44 | 21.45 | 20.95 | -0.23% | 97,868 |
| May 20, 2024 | 21.51 | 21.51 | 21.43 | 21.50 | 21.00 | -0.46% | 41,596 |
| May 17, 2024 | 21.65 | 21.65 | 21.55 | 21.60 | 20.97 | 0.05% | 49,146 |
| May 16, 2024 | 21.73 | 21.73 | 21.56 | 21.59 | 20.96 | -0.28% | 52,612 |
| May 15, 2024 | 21.65 | 21.68 | 21.59 | 21.65 | 21.02 | 0.46% | 72,037 |
| May 14, 2024 | 21.56 | 21.56 | 21.48 | 21.55 | 20.92 | 0.28% | 73,871 |
| May 13, 2024 | 21.53 | 21.57 | 21.48 | 21.49 | 20.86 | -0.23% | 89,197 |
| May 10, 2024 | 21.62 | 21.62 | 21.48 | 21.54 | 20.91 | -0.19% | 63,545 |
| May 9, 2024 | 21.61 | 21.61 | 21.54 | 21.58 | 20.95 | 0.05% | 31,462 |
| May 8, 2024 | 21.64 | 21.64 | 21.54 | 21.57 | 20.94 | -0.23% | 47,947 |
| May 7, 2024 | 21.70 | 21.70 | 21.56 | 21.62 | 20.99 | -0.09% | 53,915 |
| May 6, 2024 | 21.67 | 21.67 | 21.58 | 21.64 | 21.01 | 0.14% | 63,035 |
| May 3, 2024 | 21.66 | 21.66 | 21.53 | 21.61 | 20.98 | 0.37% | 60,008 |