Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.67
-0.01 (-0.04%)
At close: Jun 27, 2025, 4:00 PM
22.67
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.6722.6922.6622.6722.67-0.04%79,839
Jun 26, 202522.6522.6922.6322.6822.680.22%132,263
Jun 25, 202522.6822.6822.6322.6322.63-0.13%86,212
Jun 24, 202522.6222.6722.6222.6622.660.18%75,940
Jun 23, 202522.5722.6422.5722.6222.62-0.40%255,707
Jun 20, 202522.6722.7322.6622.7122.590.15%178,960
Jun 18, 202522.6322.7022.6322.6822.560.18%344,768
Jun 17, 202522.6722.6722.6122.6422.52-0.15%100,552
Jun 16, 202522.6622.6722.6422.6722.550.33%67,117
Jun 13, 202522.5822.6222.5822.6022.48-0.07%44,837
Jun 12, 202522.6122.6322.5922.6122.49-0.04%88,957
Jun 11, 202522.6422.6622.6122.6222.50-0.07%239,557
Jun 10, 202522.6122.6422.5922.6422.520.20%115,652
Jun 9, 202522.5722.6022.5622.5922.47-0.13%57,441
Jun 6, 202522.5822.6222.5722.6222.500.22%229,752
Jun 5, 202522.6022.6122.5622.5722.45-0.27%109,739
Jun 4, 202522.5922.6322.5822.6322.510.15%95,717
Jun 3, 202522.5722.6322.5622.6022.480.17%82,528
Jun 2, 202522.5522.5822.5322.5622.440.03%73,404
May 30, 202522.5322.5622.5122.5522.43-89,486
May 29, 202522.5622.5922.5422.5522.43-55,963
May 28, 202522.5622.5722.5222.5522.43-0.13%145,864
May 27, 202522.5622.5822.5122.5822.460.44%212,774
May 23, 202522.4222.4822.4122.4822.36-0.02%78,783
May 22, 202522.4322.5122.4222.4922.370.36%119,581
May 21, 202522.4622.4922.4022.4122.29-0.42%92,843
May 20, 202522.4922.5122.4722.5022.380.02%60,210
May 19, 202522.4522.5022.4322.5022.38-0.62%84,910
May 16, 202522.6522.6522.6122.6422.390.04%71,953
May 15, 202522.5622.6322.5522.6322.380.22%92,006
May 14, 202522.6222.6222.5722.5822.33-0.15%95,026
May 13, 202522.6022.6622.5922.6122.370.04%130,325
May 12, 202522.5822.6222.5422.6022.360.65%158,675
May 9, 202522.4522.4822.4522.4622.210.08%83,640
May 8, 202522.4522.5022.4122.4422.190.03%137,627
May 7, 202522.4222.5022.4222.4322.19-0.02%78,890
May 6, 202522.4322.4522.3822.4422.19-0.09%63,318
May 5, 202522.4422.4722.4222.4622.21-0.02%65,302
May 2, 202522.4322.4822.4222.4622.220.31%84,473
May 1, 202522.4322.4322.3922.3922.15-0.04%86,160
Apr 30, 202522.4022.4122.3422.4022.16-0.31%63,784
Apr 29, 202522.3922.4822.3922.4722.230.20%102,187
Apr 28, 202522.4322.4322.3622.4322.180.04%229,076
Apr 25, 202522.3622.4422.3522.4222.170.15%55,969
Apr 24, 202522.2922.4322.2922.3822.140.63%119,224
Apr 23, 202522.3522.3822.2322.2422.000.29%63,851
Apr 22, 202522.1722.2222.1522.1821.940.23%175,678
Apr 21, 202522.1422.1422.0622.1221.89-0.86%125,054
Apr 17, 202522.2922.3422.2522.3221.950.36%101,680
Apr 16, 202522.2122.2722.1822.2421.870.11%54,207