Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.99
+0.01 (0.05%)
Nov 28, 2025, 1:00 PM EST - Market closed
BSJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.00 | 22.01 | 21.95 | 22.01 | 22.01 | 0.14% | 59,825 |
| Nov 26, 2025 | 22.00 | 22.00 | 21.95 | 21.98 | 21.98 | -0.05% | 101,334 |
| Nov 25, 2025 | 21.93 | 22.00 | 21.89 | 21.99 | 21.99 | 0.34% | 257,465 |
| Nov 24, 2025 | 21.93 | 21.95 | 21.88 | 21.92 | 21.92 | -0.20% | 213,130 |
| Nov 21, 2025 | 21.94 | 21.97 | 21.94 | 21.96 | 21.85 | 0.09% | 111,660 |
| Nov 20, 2025 | 21.98 | 22.00 | 21.93 | 21.94 | 21.83 | -0.05% | 77,615 |
| Nov 19, 2025 | 21.98 | 21.98 | 21.93 | 21.95 | 21.84 | 0.09% | 81,804 |
| Nov 18, 2025 | 21.94 | 21.94 | 21.87 | 21.93 | 21.82 | 0.06% | 140,809 |
| Nov 17, 2025 | 21.94 | 21.95 | 21.90 | 21.92 | 21.80 | -0.15% | 113,771 |
| Nov 14, 2025 | 21.92 | 21.97 | 21.91 | 21.95 | 21.84 | 0.10% | 101,392 |
| Nov 13, 2025 | 21.96 | 21.97 | 21.92 | 21.93 | 21.81 | -0.30% | 59,985 |
| Nov 12, 2025 | 21.99 | 22.02 | 21.97 | 21.99 | 21.88 | -0.11% | 77,259 |
| Nov 11, 2025 | 22.04 | 22.04 | 21.98 | 22.02 | 21.90 | 0.14% | 60,184 |
| Nov 10, 2025 | 21.99 | 22.00 | 21.95 | 21.99 | 21.87 | 0.21% | 62,135 |
| Nov 7, 2025 | 21.94 | 21.94 | 21.90 | 21.94 | 21.83 | 0.05% | 83,371 |
| Nov 6, 2025 | 21.93 | 21.95 | 21.90 | 21.93 | 21.82 | - | 81,794 |
| Nov 5, 2025 | 21.91 | 21.93 | 21.87 | 21.93 | 21.82 | 0.11% | 70,341 |
| Nov 4, 2025 | 21.91 | 21.93 | 21.89 | 21.91 | 21.79 | -0.02% | 166,347 |
| Nov 3, 2025 | 22.00 | 22.00 | 21.90 | 21.91 | 21.80 | -0.22% | 140,248 |
| Oct 31, 2025 | 21.96 | 21.98 | 21.94 | 21.96 | 21.85 | -0.01% | 135,331 |
| Oct 30, 2025 | 21.97 | 21.97 | 21.95 | 21.96 | 21.85 | -0.07% | 79,594 |
| Oct 29, 2025 | 22.08 | 22.08 | 21.97 | 21.98 | 21.86 | -0.20% | 104,288 |
| Oct 28, 2025 | 22.03 | 22.03 | 21.99 | 22.02 | 21.91 | -0.02% | 87,563 |
| Oct 27, 2025 | 22.10 | 22.10 | 22.01 | 22.03 | 21.91 | 0.09% | 261,056 |
| Oct 24, 2025 | 22.01 | 22.03 | 21.98 | 22.01 | 21.89 | 0.07% | 79,077 |
| Oct 23, 2025 | 22.03 | 22.03 | 21.96 | 21.99 | 21.88 | 0.14% | 73,426 |
| Oct 22, 2025 | 21.99 | 21.99 | 21.94 | 21.96 | 21.85 | -0.09% | 130,905 |
| Oct 21, 2025 | 22.00 | 22.00 | 21.96 | 21.98 | 21.87 | -0.05% | 71,465 |
| Oct 20, 2025 | 21.94 | 22.00 | 21.94 | 21.99 | 21.88 | -0.32% | 98,869 |
| Oct 17, 2025 | 22.04 | 22.06 | 22.04 | 22.06 | 21.83 | 0.14% | 84,469 |
| Oct 16, 2025 | 22.08 | 22.09 | 22.03 | 22.03 | 21.81 | -0.23% | 61,710 |
| Oct 15, 2025 | 22.03 | 22.09 | 22.03 | 22.08 | 21.85 | 0.23% | 61,284 |
| Oct 14, 2025 | 21.96 | 22.04 | 21.91 | 22.03 | 21.81 | 0.23% | 131,923 |
| Oct 13, 2025 | 22.01 | 22.01 | 21.89 | 21.98 | 21.76 | 0.32% | 51,325 |
| Oct 10, 2025 | 22.02 | 22.03 | 21.90 | 21.91 | 21.69 | -0.41% | 52,751 |
| Oct 9, 2025 | 22.09 | 22.09 | 21.99 | 22.00 | 21.78 | -0.25% | 135,929 |
| Oct 8, 2025 | 22.08 | 22.09 | 22.05 | 22.06 | 21.83 | -0.09% | 83,343 |
| Oct 7, 2025 | 22.10 | 22.10 | 22.06 | 22.08 | 21.85 | - | 67,304 |
| Oct 6, 2025 | 22.07 | 22.09 | 22.06 | 22.08 | 21.85 | - | 70,644 |
| Oct 3, 2025 | 22.11 | 22.11 | 22.07 | 22.08 | 21.85 | -0.09% | 75,354 |
| Oct 2, 2025 | 22.11 | 22.11 | 22.09 | 22.10 | 21.87 | 0.02% | 82,540 |
| Oct 1, 2025 | 22.07 | 22.11 | 22.06 | 22.09 | 21.87 | 0.05% | 110,876 |
| Sep 30, 2025 | 22.09 | 22.10 | 22.06 | 22.08 | 21.85 | 0.02% | 80,529 |
| Sep 29, 2025 | 22.07 | 22.10 | 22.06 | 22.08 | 21.85 | 0.09% | 455,079 |
| Sep 26, 2025 | 22.06 | 22.08 | 22.01 | 22.06 | 21.83 | 0.18% | 459,462 |
| Sep 25, 2025 | 22.06 | 22.06 | 22.01 | 22.02 | 21.79 | -0.25% | 189,425 |
| Sep 24, 2025 | 22.09 | 22.09 | 22.05 | 22.07 | 21.84 | -0.02% | 111,246 |
| Sep 23, 2025 | 22.10 | 22.11 | 22.06 | 22.08 | 21.85 | -0.05% | 163,064 |
| Sep 22, 2025 | 22.10 | 22.10 | 22.06 | 22.09 | 21.86 | -0.47% | 122,962 |
| Sep 19, 2025 | 22.19 | 22.21 | 22.16 | 22.19 | 21.85 | 0.02% | 128,984 |