Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)
NASDAQ: BSJP · Real-Time Price · USD
23.12
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
23.12
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.12 | 23.12 | 23.11 | 23.12 | - | - | 136,675 |
| Aug 14, 2025 | 23.11 | 23.12 | 23.11 | 23.12 | 23.12 | 0.04% | 397,097 |
| Aug 13, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 23.11 | 0.02% | 138,474 |
| Aug 12, 2025 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | 0.04% | 86,398 |
| Aug 11, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 23.10 | - | 168,836 |
| Aug 8, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.10 | 0.04% | 168,674 |
| Aug 7, 2025 | 23.09 | 23.10 | 23.08 | 23.09 | 23.09 | 0.02% | 162,675 |
| Aug 6, 2025 | 23.09 | 23.09 | 23.08 | 23.08 | 23.08 | -0.02% | 214,812 |
| Aug 5, 2025 | 23.09 | 23.09 | 23.08 | 23.09 | 23.09 | 0.11% | 292,057 |
| Aug 4, 2025 | 23.07 | 23.08 | 23.06 | 23.06 | 23.06 | -0.02% | 995,967 |
| Aug 1, 2025 | 23.05 | 23.07 | 23.05 | 23.07 | 23.07 | 0.02% | 131,805 |
| Jul 31, 2025 | 23.06 | 23.07 | 23.05 | 23.06 | 23.06 | -0.02% | 641,070 |
| Jul 30, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | - | 147,265 |
| Jul 29, 2025 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | -0.02% | 171,018 |
| Jul 28, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 23.07 | 0.04% | 1,092,322 |
| Jul 25, 2025 | 23.07 | 23.07 | 23.05 | 23.06 | 23.06 | 0.02% | 219,562 |
| Jul 24, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | - | 304,288 |
| Jul 23, 2025 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 0.04% | 335,665 |
| Jul 22, 2025 | 23.04 | 23.06 | 23.04 | 23.05 | 23.05 | 0.07% | 418,802 |
| Jul 21, 2025 | 23.05 | 23.06 | 23.03 | 23.03 | 23.03 | -0.37% | 223,007 |
| Jul 18, 2025 | 23.12 | 23.13 | 23.11 | 23.12 | 23.03 | 0.02% | 175,587 |
| Jul 17, 2025 | 23.11 | 23.12 | 23.10 | 23.11 | 23.03 | - | 180,439 |
| Jul 16, 2025 | 23.12 | 23.12 | 23.10 | 23.11 | 23.03 | 0.09% | 186,863 |
| Jul 15, 2025 | 23.09 | 23.12 | 23.09 | 23.09 | 23.01 | -0.04% | 293,721 |
| Jul 14, 2025 | 23.09 | 23.11 | 23.09 | 23.10 | 23.02 | 0.04% | 768,632 |
| Jul 11, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 23.01 | - | 200,963 |
| Jul 10, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 23.01 | 0.04% | 729,384 |
| Jul 9, 2025 | 23.08 | 23.09 | 23.08 | 23.08 | 23.00 | -0.04% | 135,815 |
| Jul 8, 2025 | 23.09 | 23.10 | 23.08 | 23.09 | 23.01 | 0.04% | 83,032 |
| Jul 7, 2025 | 23.09 | 23.10 | 23.08 | 23.08 | 23.00 | - | 108,836 |
| Jul 3, 2025 | 23.09 | 23.10 | 23.07 | 23.08 | 23.00 | - | 106,925 |
| Jul 2, 2025 | 23.08 | 23.08 | 23.07 | 23.08 | 23.00 | - | 155,677 |
| Jul 1, 2025 | 23.07 | 23.08 | 23.06 | 23.08 | 23.00 | 0.04% | 205,810 |
| Jun 30, 2025 | 23.07 | 23.08 | 23.06 | 23.07 | 22.99 | 0.04% | 159,319 |
| Jun 27, 2025 | 23.08 | 23.08 | 23.05 | 23.06 | 22.98 | 0.04% | 119,886 |
| Jun 26, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 22.97 | 0.04% | 192,779 |
| Jun 25, 2025 | 23.05 | 23.06 | 23.03 | 23.04 | 22.96 | -0.04% | 800,375 |
| Jun 24, 2025 | 23.06 | 23.07 | 23.05 | 23.05 | 22.97 | - | 358,155 |
| Jun 23, 2025 | 23.05 | 23.06 | 23.05 | 23.05 | 22.97 | -0.39% | 339,911 |
| Jun 20, 2025 | 23.11 | 23.14 | 23.11 | 23.14 | 22.97 | 0.17% | 144,564 |
| Jun 18, 2025 | 23.11 | 23.12 | 23.10 | 23.10 | 22.93 | -0.02% | 439,644 |
| Jun 17, 2025 | 23.12 | 23.12 | 23.10 | 23.11 | 22.94 | 0.02% | 114,333 |
| Jun 16, 2025 | 23.10 | 23.11 | 23.10 | 23.10 | 22.93 | - | 162,661 |
| Jun 13, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 22.93 | 0.04% | 169,878 |
| Jun 12, 2025 | 23.09 | 23.10 | 23.09 | 23.09 | 22.92 | -0.02% | 101,457 |
| Jun 11, 2025 | 23.10 | 23.11 | 23.09 | 23.10 | 22.93 | -0.02% | 251,262 |
| Jun 10, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 22.93 | 0.04% | 230,533 |
| Jun 9, 2025 | 23.09 | 23.10 | 23.09 | 23.09 | 22.92 | 0.04% | 738,916 |
| Jun 6, 2025 | 23.09 | 23.10 | 23.08 | 23.08 | 22.91 | -0.02% | 171,002 |
| Jun 5, 2025 | 23.09 | 23.09 | 23.08 | 23.09 | 22.92 | 0.07% | 127,507 |