Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.62
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.62 | 22.64 | 22.60 | 22.62 | 22.62 | 0.08% | 251,379 |
| Dec 4, 2025 | 22.62 | 22.62 | 22.59 | 22.61 | 22.61 | 0.05% | 170,767 |
| Dec 3, 2025 | 22.61 | 22.61 | 22.58 | 22.60 | 22.60 | 0.04% | 515,742 |
| Dec 2, 2025 | 22.54 | 22.60 | 22.54 | 22.59 | 22.59 | 0.09% | 145,008 |
| Dec 1, 2025 | 22.53 | 22.57 | 22.53 | 22.57 | 22.57 | -0.13% | 117,863 |
| Nov 28, 2025 | 22.60 | 22.61 | 22.58 | 22.59 | 22.59 | 0.04% | 58,511 |
| Nov 26, 2025 | 22.59 | 22.59 | 22.57 | 22.59 | 22.59 | - | 93,085 |
| Nov 25, 2025 | 22.54 | 22.59 | 22.53 | 22.59 | 22.59 | 0.27% | 118,054 |
| Nov 24, 2025 | 22.51 | 22.54 | 22.51 | 22.53 | 22.53 | -0.42% | 47,609 |
| Nov 21, 2025 | 22.61 | 22.62 | 22.59 | 22.62 | 22.51 | 0.17% | 258,742 |
| Nov 20, 2025 | 22.63 | 22.63 | 22.58 | 22.58 | 22.47 | -0.04% | 101,255 |
| Nov 19, 2025 | 22.58 | 22.60 | 22.58 | 22.59 | 22.48 | 0.07% | 123,447 |
| Nov 18, 2025 | 22.57 | 22.58 | 22.56 | 22.58 | 22.47 | 0.07% | 191,642 |
| Nov 17, 2025 | 22.58 | 22.60 | 22.55 | 22.56 | 22.45 | -0.24% | 153,964 |
| Nov 14, 2025 | 22.58 | 22.63 | 22.56 | 22.62 | 22.51 | 0.04% | 173,816 |
| Nov 13, 2025 | 22.64 | 22.64 | 22.60 | 22.61 | 22.50 | -0.22% | 192,603 |
| Nov 12, 2025 | 22.69 | 22.69 | 22.65 | 22.66 | 22.55 | -0.13% | 118,058 |
| Nov 11, 2025 | 22.70 | 22.70 | 22.67 | 22.69 | 22.58 | 0.04% | 134,791 |
| Nov 10, 2025 | 22.67 | 22.68 | 22.64 | 22.68 | 22.57 | 0.27% | 434,048 |
| Nov 7, 2025 | 22.62 | 22.62 | 22.60 | 22.62 | 22.51 | - | 43,313 |
| Nov 6, 2025 | 22.63 | 22.64 | 22.61 | 22.62 | 22.51 | -0.04% | 171,062 |
| Nov 5, 2025 | 22.62 | 22.64 | 22.61 | 22.63 | 22.52 | 0.09% | 167,022 |
| Nov 4, 2025 | 22.58 | 22.62 | 22.58 | 22.61 | 22.50 | -0.04% | 205,761 |
| Nov 3, 2025 | 22.64 | 22.64 | 22.60 | 22.62 | 22.51 | -0.18% | 133,338 |
| Oct 31, 2025 | 22.65 | 22.68 | 22.65 | 22.66 | 22.55 | 0.04% | 107,887 |
| Oct 30, 2025 | 22.65 | 22.65 | 22.64 | 22.65 | 22.54 | -0.09% | 138,538 |
| Oct 29, 2025 | 22.69 | 22.70 | 22.66 | 22.67 | 22.56 | -0.09% | 91,859 |
| Oct 28, 2025 | 22.71 | 22.71 | 22.68 | 22.69 | 22.58 | -0.13% | 101,062 |
| Oct 27, 2025 | 22.71 | 22.73 | 22.70 | 22.72 | 22.61 | 0.20% | 256,115 |
| Oct 24, 2025 | 22.68 | 22.69 | 22.65 | 22.67 | 22.56 | 0.09% | 214,869 |
| Oct 23, 2025 | 22.66 | 22.66 | 22.65 | 22.65 | 22.54 | -0.04% | 61,467 |
| Oct 22, 2025 | 22.65 | 22.67 | 22.63 | 22.66 | 22.55 | 0.09% | 644,814 |
| Oct 21, 2025 | 22.66 | 22.68 | 22.64 | 22.64 | 22.53 | - | 99,360 |
| Oct 20, 2025 | 22.64 | 22.67 | 22.63 | 22.64 | 22.53 | -0.40% | 144,167 |
| Oct 17, 2025 | 22.73 | 22.77 | 22.70 | 22.73 | 22.51 | 0.09% | 88,112 |
| Oct 16, 2025 | 22.75 | 22.75 | 22.69 | 22.71 | 22.49 | -0.13% | 104,670 |
| Oct 15, 2025 | 22.73 | 22.77 | 22.73 | 22.74 | 22.52 | 0.13% | 101,093 |
| Oct 14, 2025 | 22.66 | 22.73 | 22.65 | 22.71 | 22.49 | -0.02% | 107,108 |
| Oct 13, 2025 | 22.67 | 22.72 | 22.65 | 22.72 | 22.49 | 0.35% | 92,454 |
| Oct 10, 2025 | 22.71 | 22.72 | 22.63 | 22.64 | 22.41 | -0.33% | 89,762 |
| Oct 9, 2025 | 22.71 | 22.71 | 22.67 | 22.71 | 22.49 | -0.04% | 198,711 |
| Oct 8, 2025 | 22.74 | 22.75 | 22.71 | 22.72 | 22.50 | -0.04% | 94,291 |
| Oct 7, 2025 | 22.75 | 22.75 | 22.73 | 22.73 | 22.51 | -0.04% | 178,116 |
| Oct 6, 2025 | 22.74 | 22.76 | 22.73 | 22.74 | 22.52 | 0.02% | 174,807 |
| Oct 3, 2025 | 22.75 | 22.75 | 22.73 | 22.74 | 22.51 | -0.07% | 75,007 |
| Oct 2, 2025 | 22.77 | 22.77 | 22.73 | 22.75 | 22.53 | -0.02% | 104,308 |
| Oct 1, 2025 | 22.72 | 22.76 | 22.71 | 22.76 | 22.53 | 0.07% | 181,031 |
| Sep 30, 2025 | 22.77 | 22.77 | 22.74 | 22.74 | 22.52 | -0.07% | 62,611 |
| Sep 29, 2025 | 22.74 | 22.76 | 22.74 | 22.76 | 22.53 | 0.09% | 157,567 |
| Sep 26, 2025 | 22.72 | 22.74 | 22.71 | 22.74 | 22.51 | 0.20% | 136,222 |