Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)

BSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.80	21.83	21.78	21.82	-	-0.07%	24,311
Apr 27, 2026	21.83	21.84	21.81	21.83	21.83	0.02%	73,197
Apr 24, 2026	21.82	21.84	21.76	21.83	21.83	0.14%	148,413
Apr 23, 2026	21.82	21.84	21.77	21.80	21.80	-0.11%	140,273
Apr 22, 2026	21.83	21.83	21.78	21.82	21.82	0.21%	164,041
Apr 21, 2026	21.81	21.81	21.76	21.78	21.78	-0.18%	101,717
Apr 20, 2026	21.83	21.83	21.79	21.82	21.82	-0.55%	164,365
Apr 17, 2026	21.94	21.95	21.92	21.94	21.83	0.32%	93,781
Apr 16, 2026	21.89	21.91	21.85	21.87	21.76	-0.14%	117,240
Apr 15, 2026	21.90	21.90	21.87	21.90	21.79	-0.16%	101,733
Apr 14, 2026	21.91	21.93	21.89	21.93	21.82	0.25%	80,445
Apr 13, 2026	21.84	21.88	21.81	21.88	21.77	0.21%	77,116
Apr 10, 2026	21.92	21.92	21.82	21.83	21.72	-0.21%	110,732
Apr 9, 2026	21.85	21.91	21.83	21.88	21.77	0.11%	76,286
Apr 8, 2026	21.91	21.91	21.81	21.85	21.74	0.37%	121,870
Apr 7, 2026	21.77	21.77	21.71	21.77	21.66	-	93,055
Apr 6, 2026	21.75	21.78	21.74	21.77	21.66	0.05%	118,564
Apr 2, 2026	21.67	21.77	21.65	21.76	21.65	0.23%	196,945
Apr 1, 2026	21.74	21.74	21.68	21.71	21.60	0.12%	109,943
Mar 31, 2026	21.63	21.69	21.62	21.69	21.58	0.67%	200,461
Mar 30, 2026	21.60	21.60	21.53	21.54	21.43	0.16%	156,279
Mar 27, 2026	21.56	21.56	21.48	21.51	21.40	-0.30%	519,150
Mar 26, 2026	21.67	21.67	21.56	21.57	21.46	-0.44%	109,798
Mar 25, 2026	21.64	21.70	21.64	21.67	21.56	0.23%	90,544
Mar 24, 2026	21.63	21.67	21.61	21.62	21.51	-0.28%	151,867
Mar 23, 2026	21.61	21.71	21.61	21.68	21.57	-0.02%	82,122
Mar 20, 2026	21.81	21.81	21.67	21.68	21.47	-0.53%	109,967
Mar 19, 2026	21.68	21.80	21.68	21.80	21.58	0.18%	192,849
Mar 18, 2026	21.83	21.83	21.75	21.76	21.54	-0.34%	75,628
Mar 17, 2026	21.78	21.84	21.78	21.83	21.62	0.22%	68,177
Mar 16, 2026	21.73	21.81	21.73	21.78	21.57	0.36%	126,479
Mar 13, 2026	21.72	21.79	21.70	21.71	21.49	-0.26%	151,541
Mar 12, 2026	21.85	21.85	21.76	21.76	21.55	-0.38%	104,389
Mar 11, 2026	21.90	21.90	21.84	21.85	21.63	-0.20%	99,706
Mar 10, 2026	21.92	21.94	21.88	21.89	21.68	-	230,346
Mar 9, 2026	21.82	21.91	21.79	21.89	21.68	0.30%	181,756
Mar 6, 2026	21.85	21.87	21.73	21.83	21.61	-0.25%	157,094
Mar 5, 2026	21.93	21.93	21.87	21.88	21.67	-0.26%	176,459
Mar 4, 2026	21.93	21.96	21.92	21.94	21.72	0.12%	327,643
Mar 3, 2026	21.90	21.93	21.85	21.91	21.70	-0.07%	824,877
Mar 2, 2026	21.96	21.96	21.90	21.93	21.71	-	136,592
Feb 27, 2026	21.95	21.95	21.92	21.93	21.71	-0.09%	197,759
Feb 26, 2026	21.97	21.97	21.91	21.95	21.73	-0.11%	179,122
Feb 25, 2026	21.97	21.97	21.96	21.97	21.76	0.09%	170,677
Feb 24, 2026	21.97	21.97	21.91	21.95	21.74	-0.09%	205,915
Feb 23, 2026	21.97	21.98	21.95	21.97	21.76	-0.45%	157,938
Feb 20, 2026	22.08	22.08	22.06	22.07	21.75	0.11%	104,603
Feb 19, 2026	22.04	22.06	22.03	22.05	21.73	-0.07%	90,981
Feb 18, 2026	22.04	22.06	22.04	22.06	21.74	0.18%	218,044
Feb 17, 2026	22.03	22.04	22.01	22.02	21.70	-0.07%	153,165

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.