Invesco BulletShares 2025 High Yield Corporate Bond ETF - BSJP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.05	23.06	23.06	23.06	23.05	183,849
December 03, 2025	23.06	23.06	23.06	23.06	23.05	204,645
December 02, 2025	23.04	23.04	23.04	23.06	23.04	274,000
December 01, 2025	23.04	23.05	23.05	23.05	23.04	172,400
November 28, 2025	23.05	23.05	23.05	23.05	23.04	69,800
November 26, 2025	23.03	23.04	23.04	23.04	23.03	167,813
November 25, 2025	23.02	23.03	23.03	23.04	23.02	459,821
November 24, 2025	23.03	23.03	23.03	23.04	23.03	293,639
November 21, 2025	23.1	23.11	23.11	23.11	23.1	118,956
November 20, 2025	23.1	23.1	23.1	23.11	23.09	148,600
November 19, 2025	23.1	23.1	23.1	23.1	23.09	126,487
November 18, 2025	23.09	23.1	23.1	23.1	23.09	238,400
November 17, 2025	23.08	23.08	23.08	23.1	23.08	162,000
November 14, 2025	23.09	23.09	23.09	23.1	23.08	136,000
November 13, 2025	23.08	23.09	23.09	23.09	23.08	123,900
November 12, 2025	23.08	23.08	23.08	23.09	23.08	152,500
November 11, 2025	23.09	23.08	23.08	23.09	23.08	117,368
November 10, 2025	23.08	23.07	23.07	23.09	23.07	535,200
November 07, 2025	23.07	23.08	23.08	23.08	23.07	296,117
November 06, 2025	23.06	23.07	23.07	23.07	23.06	93,531
November 05, 2025	23.06	23.07	23.07	23.07	23.06	100,400
November 04, 2025	23.06	23.05	23.05	23.07	23.05	148,500
November 03, 2025	23.05	23.05	23.05	23.07	23.05	166,800
October 31, 2025	23.05	23.05	23.05	23.06	23.05	40,500
October 30, 2025	23.05	23.04	23.04	23.06	23.04	176,700
October 29, 2025	23.05	23.04	23.04	23.06	23.04	164,718
October 28, 2025	23.04	23.04	23.04	23.05	23.04	116,800
October 27, 2025	23.04	23.05	23.05	23.06	23.04	120,612
October 24, 2025	23.05	23.04	23.04	23.05	23.04	84,900
October 23, 2025	23.03	23.04	23.04	23.05	23.03	84,300
October 22, 2025	23.03	23.04	23.04	23.04	23.03	141,902
October 21, 2025	23.03	23.03	23.03	23.04	23.03	92,835
October 20, 2025	23.03	23.03	23.03	23.04	23.03	67,100
October 17, 2025	23.1	23.1	23.1	23.11	23.1	98,232
October 16, 2025	23.09	23.11	23.11	23.11	23.09	120,700
October 15, 2025	23.09	23.1	23.1	23.11	23.09	104,800
October 14, 2025	23.08	23.1	23.1	23.1	23.08	75,356
October 13, 2025	23.09	23.09	23.09	23.09	23.08	88,027
October 10, 2025	23.08	23.09	23.09	23.09	23.08	63,714
October 09, 2025	23.07	23.08	23.08	23.09	23.07	106,677
October 08, 2025	23.07	23.07	23.07	23.09	23.07	86,721
October 07, 2025	23.07	23.07	23.07	23.09	23.07	198,651
October 06, 2025	23.07	23.07	23.07	23.09	23.07	187,804
October 03, 2025	23.07	23.06	23.06	23.08	23.06	234,668
October 02, 2025	23.06	23.06	23.06	23.07	23.06	67,310
October 01, 2025	23.05	23.06	23.06	23.07	23.05	82,710
September 30, 2025	23.04	23.06	23.06	23.07	23.04	132,488
September 29, 2025	23.05	23.07	23.07	23.07	23.05	218,400
September 26, 2025	23.05	23.06	23.06	23.06	23.05	156,700
September 25, 2025	23.05	23.06	23.06	23.06	23.05	151,810
September 24, 2025	23.04	23.05	23.05	23.05	23.04	115,345
September 23, 2025	23.04	23.05	23.05	23.05	23.04	234,200
September 22, 2025	23.03	23.04	23.04	23.05	23.03	123,400
September 19, 2025	23.13	23.12	23.12	23.13	23.12	71,237
September 18, 2025	23.12	23.11	23.11	23.12	23.11	219,134
September 17, 2025	23.11	23.1	23.1	23.12	23.1	659,600
September 16, 2025	23.1	23.12	23.12	23.12	23.1	180,936
September 15, 2025	23.09	23.11	23.11	23.11	23.09	322,221
September 12, 2025	23.11	23.11	23.11	23.11	23.1	165,600
September 11, 2025	23.11	23.1	23.1	23.11	23.1	260,731

Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP) NASDAQ