Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)

BSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.00	22.02	21.91	21.96	21.96	-0.09%	97,462
Jun 26, 2025	22.00	22.00	21.91	21.98	21.98	0.18%	98,095
Jun 25, 2025	21.85	21.98	21.85	21.94	21.94	0.14%	85,532
Jun 24, 2025	21.87	21.97	21.84	21.91	21.91	0.05%	132,410
Jun 23, 2025	21.88	21.93	21.83	21.90	21.90	-0.23%	84,772
Jun 20, 2025	21.92	22.00	21.88	21.95	21.83	0.27%	68,304
Jun 18, 2025	21.83	21.98	21.81	21.89	21.77	0.07%	72,366
Jun 17, 2025	21.89	21.95	21.79	21.88	21.75	-0.30%	83,809
Jun 16, 2025	21.89	21.96	21.89	21.94	21.82	0.32%	53,139
Jun 13, 2025	21.91	21.95	21.82	21.87	21.75	-0.16%	45,046
Jun 12, 2025	21.92	21.94	21.87	21.91	21.78	-0.11%	37,350
Jun 11, 2025	21.93	21.98	21.86	21.93	21.81	0.18%	43,301
Jun 10, 2025	21.89	21.93	21.86	21.89	21.77	0.14%	38,878
Jun 9, 2025	21.82	21.92	21.82	21.86	21.74	-	41,753
Jun 6, 2025	21.85	21.89	21.80	21.86	21.74	0.05%	72,498
Jun 5, 2025	21.86	21.93	21.83	21.85	21.73	-0.14%	47,096
Jun 4, 2025	21.86	21.90	21.83	21.88	21.76	0.32%	36,793
Jun 3, 2025	21.85	21.91	21.78	21.81	21.69	0.09%	45,010
Jun 2, 2025	21.82	21.83	21.76	21.79	21.67	0.09%	66,889
May 30, 2025	21.84	21.89	21.75	21.77	21.65	-0.17%	81,040
May 29, 2025	21.83	21.86	21.74	21.81	21.69	0.17%	49,556
May 28, 2025	21.81	21.83	21.76	21.77	21.65	-0.09%	65,789
May 27, 2025	21.72	21.83	21.67	21.79	21.67	0.28%	59,662
May 23, 2025	21.71	21.77	21.59	21.73	21.61	0.18%	53,340
May 22, 2025	21.66	21.73	21.62	21.69	21.57	0.42%	70,932
May 21, 2025	21.69	21.77	21.60	21.60	21.48	-0.64%	35,475
May 20, 2025	21.81	21.81	21.71	21.74	21.62	-0.05%	39,847
May 19, 2025	21.75	21.80	21.68	21.75	21.63	-0.50%	88,342
May 16, 2025	21.89	21.93	21.86	21.86	21.61	-0.07%	31,285
May 15, 2025	21.81	21.90	21.77	21.88	21.63	0.30%	38,479
May 14, 2025	21.90	21.91	21.77	21.81	21.56	-0.09%	55,016
May 13, 2025	21.82	21.91	21.80	21.83	21.58	-	75,983
May 12, 2025	21.73	21.86	21.73	21.83	21.58	0.65%	84,144
May 9, 2025	21.61	21.73	21.61	21.69	21.44	0.18%	34,549
May 8, 2025	21.75	21.75	21.62	21.65	21.40	0.14%	153,460
May 7, 2025	21.72	21.86	21.60	21.62	21.37	0.05%	51,070
May 6, 2025	21.74	21.74	21.60	21.61	21.37	-0.46%	63,890
May 5, 2025	21.71	21.76	21.62	21.71	21.46	-	26,499
May 2, 2025	21.63	21.79	21.58	21.71	21.46	0.65%	53,301
May 1, 2025	21.67	21.70	21.57	21.57	21.33	-0.37%	73,907
Apr 30, 2025	21.69	21.70	21.55	21.65	21.40	-0.12%	23,349
Apr 29, 2025	21.73	21.75	21.58	21.68	21.43	0.07%	50,872
Apr 28, 2025	21.70	21.73	21.53	21.66	21.41	-	33,782
Apr 25, 2025	21.70	21.70	21.52	21.66	21.41	0.14%	47,241
Apr 24, 2025	21.52	21.66	21.46	21.63	21.38	0.70%	34,293
Apr 23, 2025	21.43	21.67	21.40	21.48	21.24	0.47%	45,090
Apr 22, 2025	21.20	21.43	21.20	21.38	21.14	0.42%	39,582
Apr 21, 2025	21.42	21.42	21.09	21.29	21.05	-0.61%	84,556
Apr 17, 2025	21.44	21.50	21.34	21.42	21.06	0.23%	56,128
Apr 16, 2025	21.39	21.49	21.30	21.37	21.01	-	55,770

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.