Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.77
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
22.77
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.77 | 22.77 | 22.75 | 22.77 | 22.77 | - | 408,441 |
| Aug 14, 2025 | 22.76 | 22.79 | 22.74 | 22.77 | 22.77 | -0.09% | 128,049 |
| Aug 13, 2025 | 22.76 | 22.79 | 22.75 | 22.79 | 22.79 | 0.18% | 129,326 |
| Aug 12, 2025 | 22.73 | 22.76 | 22.71 | 22.75 | 22.75 | 0.13% | 338,038 |
| Aug 11, 2025 | 22.73 | 22.73 | 22.71 | 22.72 | 22.72 | 0.04% | 88,306 |
| Aug 8, 2025 | 22.70 | 22.72 | 22.70 | 22.71 | 22.71 | - | 98,661 |
| Aug 7, 2025 | 22.72 | 22.74 | 22.68 | 22.71 | 22.71 | -0.04% | 133,674 |
| Aug 6, 2025 | 22.72 | 22.72 | 22.70 | 22.72 | 22.72 | 0.04% | 86,689 |
| Aug 5, 2025 | 22.72 | 22.72 | 22.69 | 22.71 | 22.71 | -0.04% | 78,461 |
| Aug 4, 2025 | 22.70 | 22.74 | 22.69 | 22.72 | 22.72 | 0.18% | 131,747 |
| Aug 1, 2025 | 22.66 | 22.68 | 22.62 | 22.68 | 22.68 | 0.09% | 64,492 |
| Jul 31, 2025 | 22.66 | 22.67 | 22.63 | 22.66 | 22.66 | 0.04% | 105,551 |
| Jul 30, 2025 | 22.64 | 22.68 | 22.63 | 22.65 | 22.65 | -0.09% | 66,778 |
| Jul 29, 2025 | 22.67 | 22.69 | 22.65 | 22.67 | 22.67 | 0.04% | 94,489 |
| Jul 28, 2025 | 22.66 | 22.67 | 22.64 | 22.66 | 22.66 | -0.04% | 799,308 |
| Jul 25, 2025 | 22.64 | 22.68 | 22.63 | 22.66 | 22.66 | 0.07% | 109,322 |
| Jul 24, 2025 | 22.65 | 22.69 | 22.63 | 22.65 | 22.65 | -0.04% | 133,789 |
| Jul 23, 2025 | 22.64 | 22.66 | 22.62 | 22.66 | 22.66 | - | 102,209 |
| Jul 22, 2025 | 22.62 | 22.67 | 22.61 | 22.66 | 22.66 | 0.09% | 151,195 |
| Jul 21, 2025 | 22.63 | 22.69 | 22.63 | 22.64 | 22.64 | -0.44% | 148,001 |
| Jul 18, 2025 | 22.72 | 22.74 | 22.71 | 22.74 | 22.62 | 0.09% | 75,436 |
| Jul 17, 2025 | 22.69 | 22.73 | 22.68 | 22.72 | 22.60 | 0.04% | 139,325 |
| Jul 16, 2025 | 22.66 | 22.72 | 22.64 | 22.71 | 22.59 | 0.20% | 195,525 |
| Jul 15, 2025 | 22.70 | 22.71 | 22.65 | 22.66 | 22.54 | -0.18% | 139,990 |
| Jul 14, 2025 | 22.66 | 22.72 | 22.66 | 22.70 | 22.58 | 0.13% | 155,523 |
| Jul 11, 2025 | 22.66 | 22.67 | 22.65 | 22.67 | 22.55 | - | 335,121 |
| Jul 10, 2025 | 22.68 | 22.72 | 22.66 | 22.67 | 22.55 | -0.04% | 199,100 |
| Jul 9, 2025 | 22.66 | 22.69 | 22.66 | 22.68 | 22.56 | 0.18% | 205,576 |
| Jul 8, 2025 | 22.67 | 22.67 | 22.64 | 22.64 | 22.52 | -0.09% | 84,922 |
| Jul 7, 2025 | 22.71 | 22.72 | 22.66 | 22.66 | 22.54 | -0.53% | 124,502 |
| Jul 3, 2025 | 22.68 | 22.78 | 22.66 | 22.78 | 22.66 | 0.40% | 78,924 |
| Jul 2, 2025 | 22.68 | 22.70 | 22.65 | 22.69 | 22.57 | - | 134,139 |
| Jul 1, 2025 | 22.68 | 22.70 | 22.65 | 22.69 | 22.57 | -0.07% | 152,413 |
| Jun 30, 2025 | 22.68 | 22.75 | 22.67 | 22.71 | 22.59 | 0.15% | 147,014 |
| Jun 27, 2025 | 22.67 | 22.69 | 22.66 | 22.67 | 22.55 | -0.04% | 79,839 |
| Jun 26, 2025 | 22.65 | 22.69 | 22.63 | 22.68 | 22.56 | 0.22% | 132,263 |
| Jun 25, 2025 | 22.68 | 22.68 | 22.63 | 22.63 | 22.51 | -0.13% | 86,212 |
| Jun 24, 2025 | 22.62 | 22.67 | 22.62 | 22.66 | 22.54 | 0.18% | 75,940 |
| Jun 23, 2025 | 22.57 | 22.64 | 22.57 | 22.62 | 22.50 | -0.40% | 255,707 |
| Jun 20, 2025 | 22.67 | 22.73 | 22.66 | 22.71 | 22.47 | 0.15% | 178,960 |
| Jun 18, 2025 | 22.63 | 22.70 | 22.63 | 22.68 | 22.44 | 0.18% | 344,768 |
| Jun 17, 2025 | 22.67 | 22.67 | 22.61 | 22.64 | 22.40 | -0.15% | 100,552 |
| Jun 16, 2025 | 22.66 | 22.67 | 22.64 | 22.67 | 22.43 | 0.33% | 67,117 |
| Jun 13, 2025 | 22.58 | 22.62 | 22.58 | 22.60 | 22.36 | -0.07% | 44,837 |
| Jun 12, 2025 | 22.61 | 22.63 | 22.59 | 22.61 | 22.38 | -0.04% | 88,957 |
| Jun 11, 2025 | 22.64 | 22.66 | 22.61 | 22.62 | 22.39 | -0.07% | 239,557 |
| Jun 10, 2025 | 22.61 | 22.64 | 22.59 | 22.64 | 22.40 | 0.20% | 115,652 |
| Jun 9, 2025 | 22.57 | 22.60 | 22.56 | 22.59 | 22.36 | -0.13% | 57,441 |
| Jun 6, 2025 | 22.58 | 22.62 | 22.57 | 22.62 | 22.39 | 0.22% | 229,752 |
| Jun 5, 2025 | 22.60 | 22.61 | 22.56 | 22.57 | 22.34 | -0.27% | 109,739 |