Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.83
+0.14 (0.65%)
At close: May 12, 2025, 4:00 PM
21.83
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BSJS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.73 | 21.86 | 21.73 | 21.83 | 21.83 | 0.65% | 84,144 |
| May 9, 2025 | 21.61 | 21.73 | 21.61 | 21.69 | 21.69 | 0.18% | 34,549 |
| May 8, 2025 | 21.75 | 21.75 | 21.62 | 21.65 | 21.65 | 0.14% | 153,460 |
| May 7, 2025 | 21.72 | 21.86 | 21.60 | 21.62 | 21.62 | 0.05% | 51,070 |
| May 6, 2025 | 21.74 | 21.74 | 21.60 | 21.61 | 21.61 | -0.46% | 63,890 |
| May 5, 2025 | 21.71 | 21.76 | 21.62 | 21.71 | 21.71 | - | 26,499 |
| May 2, 2025 | 21.63 | 21.79 | 21.58 | 21.71 | 21.71 | 0.65% | 53,301 |
| May 1, 2025 | 21.67 | 21.70 | 21.57 | 21.57 | 21.57 | -0.37% | 73,907 |
| Apr 30, 2025 | 21.69 | 21.70 | 21.55 | 21.65 | 21.65 | -0.12% | 23,349 |
| Apr 29, 2025 | 21.73 | 21.75 | 21.58 | 21.68 | 21.68 | 0.07% | 50,872 |
| Apr 28, 2025 | 21.70 | 21.73 | 21.53 | 21.66 | 21.66 | - | 33,782 |
| Apr 25, 2025 | 21.70 | 21.70 | 21.52 | 21.66 | 21.66 | 0.14% | 47,241 |
| Apr 24, 2025 | 21.52 | 21.66 | 21.46 | 21.63 | 21.63 | 0.70% | 34,293 |
| Apr 23, 2025 | 21.43 | 21.67 | 21.40 | 21.48 | 21.48 | 0.47% | 45,090 |
| Apr 22, 2025 | 21.20 | 21.43 | 21.20 | 21.38 | 21.38 | 0.42% | 39,582 |
| Apr 21, 2025 | 21.42 | 21.42 | 21.09 | 21.29 | 21.29 | -0.61% | 84,556 |
| Apr 17, 2025 | 21.44 | 21.50 | 21.34 | 21.42 | 21.30 | 0.23% | 56,128 |
| Apr 16, 2025 | 21.39 | 21.49 | 21.30 | 21.37 | 21.25 | - | 55,770 |
| Apr 15, 2025 | 21.45 | 21.49 | 21.30 | 21.37 | 21.25 | 0.33% | 94,487 |
| Apr 14, 2025 | 21.30 | 21.48 | 21.24 | 21.30 | 21.18 | 0.52% | 50,045 |
| Apr 11, 2025 | 21.01 | 21.47 | 21.01 | 21.19 | 21.07 | 0.14% | 206,845 |
| Apr 10, 2025 | 21.27 | 21.50 | 21.06 | 21.16 | 21.04 | -1.95% | 60,886 |
| Apr 9, 2025 | 20.82 | 21.67 | 20.65 | 21.58 | 21.46 | 3.11% | 137,830 |
| Apr 8, 2025 | 21.19 | 21.40 | 20.90 | 20.93 | 20.82 | -0.48% | 245,405 |
| Apr 7, 2025 | 20.81 | 21.30 | 20.74 | 21.03 | 20.92 | -1.45% | 364,620 |
| Apr 4, 2025 | 21.10 | 21.51 | 21.10 | 21.34 | 21.22 | -0.93% | 117,512 |
| Apr 3, 2025 | 21.41 | 21.69 | 21.41 | 21.54 | 21.42 | -0.83% | 78,619 |
| Apr 2, 2025 | 21.69 | 21.73 | 21.65 | 21.72 | 21.60 | 0.18% | 58,431 |
| Apr 1, 2025 | 21.65 | 21.71 | 21.60 | 21.68 | 21.56 | 0.18% | 111,111 |
| Mar 31, 2025 | 21.63 | 21.67 | 21.55 | 21.64 | 21.52 | -0.09% | 100,304 |
| Mar 28, 2025 | 21.72 | 21.72 | 21.59 | 21.66 | 21.54 | -0.09% | 37,933 |
| Mar 27, 2025 | 21.67 | 21.78 | 21.65 | 21.68 | 21.56 | -0.18% | 73,775 |
| Mar 26, 2025 | 21.83 | 21.84 | 21.68 | 21.72 | 21.60 | -0.41% | 60,776 |
| Mar 25, 2025 | 21.82 | 21.88 | 21.76 | 21.81 | 21.69 | 0.05% | 308,379 |
| Mar 24, 2025 | 21.86 | 21.86 | 21.76 | 21.80 | 21.68 | -0.18% | 69,981 |
| Mar 21, 2025 | 21.91 | 21.93 | 21.82 | 21.84 | 21.61 | -0.05% | 62,680 |
| Mar 20, 2025 | 21.91 | 21.95 | 21.85 | 21.85 | 21.62 | - | 105,405 |
| Mar 19, 2025 | 21.85 | 21.94 | 21.82 | 21.85 | 21.62 | 0.23% | 127,420 |
| Mar 18, 2025 | 21.85 | 21.88 | 21.80 | 21.80 | 21.57 | -0.18% | 43,423 |
| Mar 17, 2025 | 21.74 | 21.86 | 21.74 | 21.84 | 21.61 | 0.09% | 72,321 |
| Mar 14, 2025 | 21.72 | 21.86 | 21.65 | 21.82 | 21.59 | 0.46% | 146,656 |
| Mar 13, 2025 | 21.80 | 21.80 | 21.69 | 21.72 | 21.49 | -0.32% | 72,082 |
| Mar 12, 2025 | 21.88 | 21.89 | 21.78 | 21.79 | 21.56 | -0.09% | 106,209 |
| Mar 11, 2025 | 21.91 | 21.93 | 21.74 | 21.81 | 21.58 | -0.32% | 140,247 |
| Mar 10, 2025 | 22.00 | 22.00 | 21.82 | 21.88 | 21.64 | -0.23% | 88,583 |
| Mar 7, 2025 | 21.93 | 22.02 | 21.88 | 21.93 | 21.69 | -0.23% | 93,200 |
| Mar 6, 2025 | 21.90 | 21.99 | 21.87 | 21.98 | 21.74 | - | 127,673 |
| Mar 5, 2025 | 22.06 | 22.06 | 21.93 | 21.98 | 21.74 | -0.18% | 269,405 |
| Mar 4, 2025 | 21.98 | 22.02 | 21.92 | 22.02 | 21.78 | 0.14% | 186,005 |
| Mar 3, 2025 | 22.01 | 22.07 | 21.94 | 21.99 | 21.75 | -0.09% | 302,881 |