Skip to main content
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.86
+0.09 (0.41%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.7721.9221.7521.8621.860.41%256,647
Dec 19, 202421.7521.9421.7021.7721.77-0.18%169,546
Dec 18, 202422.0222.0421.7421.8121.81-0.64%153,798
Dec 17, 202422.0022.0021.9521.9521.95-0.18%110,154
Dec 16, 202422.0422.0421.9621.9921.990.18%128,429
Dec 13, 202422.0722.0721.9321.9521.95-0.36%52,246
Dec 12, 202422.1022.1021.9622.0322.03-75,582
Dec 11, 202422.1522.1521.9522.0322.03-0.14%141,696
Dec 10, 202422.0822.1322.0122.0622.06-0.09%73,630
Dec 9, 202422.1922.1922.0022.0822.08-0.23%63,634
Dec 6, 202422.0822.1822.0322.1322.130.41%172,586
Dec 5, 202422.1322.1422.0022.0422.04-0.41%86,000
Dec 4, 202422.0822.1522.0022.1322.130.23%67,593
Dec 3, 202422.0022.1222.0022.0822.080.32%68,806
Dec 2, 202422.1022.1621.9722.0122.01-0.32%232,451
Nov 29, 202422.0522.1422.0022.0822.080.14%12,728
Nov 27, 202421.9922.0621.9322.0522.050.50%65,619
Nov 26, 202422.1022.1021.8921.9421.94-0.32%87,007
Nov 25, 202422.0822.0821.9422.0122.010.18%109,136
Nov 22, 202421.9822.0021.8821.9721.970.05%89,020
Nov 21, 202422.0222.0421.9021.9621.96-0.09%52,084
Nov 20, 202422.0222.0221.8821.9821.980.18%50,210
Nov 19, 202421.9822.0221.8521.9421.94-92,242
Nov 18, 202421.8021.9521.8021.9421.94-0.50%24,673
Nov 15, 202422.0322.0521.9422.0521.910.09%59,353
Nov 14, 202422.0422.1021.9922.0321.90-0.18%48,545
Nov 13, 202422.1122.1322.0322.0721.930.14%52,714
Nov 12, 202422.0322.1422.0122.0421.91-0.45%47,179
Nov 11, 202422.2322.3221.9722.1422.00-0.05%133,513
Nov 8, 202422.1422.1822.0622.1522.010.36%97,359
Nov 7, 202422.0222.1321.9622.0721.930.27%101,741
Nov 6, 202422.1222.1221.9522.0121.88-89,390
Nov 5, 202421.9722.0121.8822.0121.880.32%60,876
Nov 4, 202421.8921.9521.8421.9421.810.87%69,265
Nov 1, 202421.9821.9821.7321.7521.62-0.68%170,770
Oct 31, 202421.9521.9821.8021.9021.77-0.23%278,542
Oct 30, 202422.0322.0521.8921.9521.820.09%101,474
Oct 29, 202421.9621.9721.8621.9321.80-0.09%84,015
Oct 28, 202421.9422.0321.8621.9521.820.37%85,902
Oct 25, 202422.0022.0221.8221.8721.74-0.18%59,419
Oct 24, 202421.9521.9821.8621.9121.780.18%51,449
Oct 23, 202421.8921.9021.8021.8721.740.09%43,337
Oct 22, 202421.9621.9621.8521.8521.72-0.36%78,703
Oct 21, 202422.0422.0421.8721.9321.80-1.04%44,947
Oct 18, 202422.1022.1722.0822.1621.890.32%72,397
Oct 17, 202422.1322.3722.0122.0921.82-0.18%53,061
Oct 16, 202422.0522.1522.0322.1321.860.32%102,622
Oct 15, 202422.0722.1321.9922.0621.790.05%112,320
Oct 14, 202422.0522.1122.0022.0521.780.05%74,615
Oct 11, 202422.0722.0921.9922.0421.770.18%97,411
Oct 10, 202421.9822.0721.9722.0021.73-0.14%115,235
Oct 9, 202422.0022.1121.9622.0321.760.14%79,085
Oct 8, 202421.9922.0821.9522.0021.73-0.05%85,657
Oct 7, 202422.1022.1021.9622.0121.74-0.41%96,050
Oct 4, 202422.1122.1222.0422.1021.830.23%98,202
Oct 3, 202422.1622.1622.0422.0521.78-0.41%104,614
Oct 2, 202422.1522.1522.0322.1421.87-0.05%102,017
Oct 1, 202422.1722.1822.0922.1521.88-0.05%56,566
Sep 30, 202422.1722.2022.0922.1621.890.18%62,057
Sep 27, 202422.1522.1822.0422.1221.850.32%100,540
Sep 26, 202422.1122.1422.0222.0521.78-0.18%79,188
Sep 25, 202422.0422.1322.0122.0921.820.23%56,849
Sep 24, 202422.1022.1522.0022.0421.77-0.27%94,794
Sep 23, 202422.1022.1422.0222.1021.83-0.32%88,377
Sep 20, 202422.2422.2722.1422.1721.78-132,819
Sep 19, 202422.2122.2922.1522.1721.78-0.23%46,554
Sep 18, 202422.1822.4522.1222.2221.830.36%88,663
Sep 17, 202422.1522.2422.0722.1421.75-83,097
Sep 16, 202422.1022.2022.0822.1421.750.18%36,666
Sep 13, 202422.1222.1521.9822.1021.710.14%131,309
Sep 12, 202422.0822.1122.0022.0721.690.03%71,616
Sep 11, 202422.0422.1021.9222.0621.680.20%102,512
Sep 10, 202422.1022.1121.9722.0221.64-0.14%76,356
Sep 9, 202422.0822.0921.9622.0521.670.32%53,422
Sep 6, 202422.0622.0921.9421.9821.60-0.32%53,759
Sep 5, 202422.0022.1121.9422.0521.670.64%63,748
Sep 4, 202421.8022.0521.8021.9121.530.32%55,054
Sep 3, 202421.9521.9521.8021.8421.46-0.36%68,819
Aug 30, 202421.8822.0421.8421.9221.54-0.09%93,463
Aug 29, 202421.9721.9721.8721.9421.560.23%62,537
Aug 28, 202421.9621.9621.8221.8921.51-0.32%230,811
Aug 27, 202421.9421.9921.8221.9621.580.23%295,275
Aug 26, 202422.0322.0321.8121.9121.53-0.18%220,954
Aug 23, 202421.9121.9721.8221.9521.570.37%75,378
Aug 22, 202421.9221.9221.7621.8721.49-0.14%44,846
Aug 21, 202421.8721.9121.7821.9021.520.50%92,463
Aug 20, 202421.8921.8921.7021.7921.41-0.27%106,335
Aug 19, 202421.8721.9121.7521.8521.47-0.50%102,054
Aug 16, 202421.9021.9821.8121.9621.450.27%49,913
Aug 15, 202421.9121.9221.7921.9021.390.23%59,951
Aug 14, 202421.8321.8721.7521.8521.340.18%77,325
Aug 13, 202421.8121.8121.6621.8121.300.55%91,398
Aug 12, 202421.7521.7721.6021.6921.19-0.05%57,121
Aug 9, 202421.7621.7621.6221.7021.20-0.14%45,501
Aug 8, 202421.7321.7721.6421.7321.230.56%26,192
Aug 7, 202421.7521.7521.5121.6121.11-48,852
Aug 6, 202421.6421.6721.4421.6121.11-79,447
Aug 5, 202421.4121.6421.3221.6121.11-0.14%43,500
Aug 2, 202421.5821.6821.5521.6421.14-0.18%23,898
Aug 1, 202421.8021.8121.6121.6821.18-0.41%73,835