Invesco BulletShares 2024 High Yield Corporate Bond ETF - BSJO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 17, 2024	22.68	22.68	22.68	22.68	22.68	0
December 16, 2024	22.68	22.68	22.68	22.68	22.68	0
December 13, 2024	22.69	22.68	22.68	22.7	22.68	223,351
December 12, 2024	22.65	22.67	22.67	22.69	22.65	380,600
December 11, 2024	22.66	22.66	22.66	22.68	22.66	582,201
December 10, 2024	22.67	22.66	22.66	22.68	22.66	158,222
December 09, 2024	22.66	22.66	22.66	22.67	22.66	522,730
December 06, 2024	22.65	22.65	22.65	22.67	22.65	194,500
December 05, 2024	22.65	22.64	22.64	22.66	22.64	103,887
December 04, 2024	22.66	22.65	22.65	22.66	22.64	147,700
December 03, 2024	22.65	22.65	22.65	22.66	22.65	117,300
December 02, 2024	22.66	22.64	22.64	22.66	22.64	381,809
November 29, 2024	22.64	22.64	22.64	22.65	22.64	433,700
November 27, 2024	22.63	22.63	22.63	22.65	22.63	270,801
November 26, 2024	22.63	22.62	22.62	22.64	22.62	283,729
November 25, 2024	22.62	22.63	22.63	22.64	22.62	752,819
November 22, 2024	22.64	22.64	22.64	22.64	22.63	100,800
November 21, 2024	22.62	22.61	22.61	22.64	22.61	84,339
November 20, 2024	22.62	22.62	22.62	22.63	22.61	94,500
November 19, 2024	22.6	22.62	22.62	22.63	22.6	153,649
November 18, 2024	22.6	22.6	22.6	22.61	22.6	46,900
November 15, 2024	22.69	22.7	22.6	22.71	22.69	43,800
November 14, 2024	22.69	22.69	22.59	22.7	22.68	221,402
November 13, 2024	22.68	22.68	22.58	22.7	22.68	111,212
November 12, 2024	22.68	22.68	22.58	22.69	22.68	54,110
November 11, 2024	22.67	22.68	22.58	22.7	22.67	88,202
November 08, 2024	22.68	22.68	22.58	22.69	22.67	90,612
November 07, 2024	22.68	22.66	22.56	22.68	22.66	329,913
November 06, 2024	22.64	22.66	22.56	22.68	22.64	120,825
November 05, 2024	22.66	22.66	22.56	22.68	22.66	327,243
November 04, 2024	22.67	22.66	22.56	22.67	22.66	334,900
November 01, 2024	22.65	22.66	22.56	22.67	22.65	54,838
October 31, 2024	22.65	22.65	22.55	22.66	22.65	59,700
October 30, 2024	22.65	22.64	22.54	22.66	22.64	53,200
October 29, 2024	22.62	22.64	22.54	22.66	22.62	78,500
October 28, 2024	22.62	22.64	22.54	22.65	22.62	155,848
October 25, 2024	22.64	22.64	22.54	22.65	22.63	133,000
October 24, 2024	22.63	22.63	22.53	22.65	22.63	54,909
October 23, 2024	22.62	22.62	22.52	22.63	22.62	83,635
October 22, 2024	22.62	22.62	22.52	22.64	22.62	87,100
October 21, 2024	22.63	22.62	22.52	22.63	22.62	135,446
October 18, 2024	22.72	22.72	22.51	22.73	22.72	71,605
October 17, 2024	22.72	22.71	22.5	22.73	22.71	160,700
October 16, 2024	22.71	22.71	22.5	22.72	22.71	145,109
October 15, 2024	22.72	22.71	22.5	22.73	22.71	479,834
October 14, 2024	22.71	22.71	22.5	22.72	22.71	113,500
October 11, 2024	22.71	22.71	22.5	22.72	22.71	87,500
October 10, 2024	22.71	22.72	22.51	22.73	22.71	194,205
October 09, 2024	22.7	22.7	22.49	22.72	22.7	160,400
October 08, 2024	22.72	22.72	22.51	22.74	22.71	592,835
October 07, 2024	22.73	22.7	22.49	22.73	22.7	79,229
October 04, 2024	22.75	22.74	22.53	22.76	22.72	130,600
October 03, 2024	22.73	22.73	22.52	22.74	22.73	98,900
October 02, 2024	22.72	22.73	22.52	22.74	22.72	418,000
October 01, 2024	22.72	22.72	22.51	22.73	22.72	85,735
September 30, 2024	22.72	22.72	22.51	22.74	22.72	78,107
September 27, 2024	22.71	22.71	22.5	22.72	22.7	118,205
September 26, 2024	22.68	22.68	22.47	22.71	22.68	147,200
September 25, 2024	22.68	22.69	22.48	22.7	22.68	366,000
September 24, 2024	22.68	22.68	22.47	22.69	22.67	95,549

Invesco BulletShares 2024 High Yield Corporate Bond ETF (BSJO) NASDAQ