Invesco BulletShares 2027 High Yield Corporate Bond ETF - BSJR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.67	22.68	22.68	22.68	22.65	134,820
January 13, 2026	22.66	22.66	22.66	22.66	22.65	123,627
January 12, 2026	22.65	22.67	22.67	22.67	22.63	223,718
January 09, 2026	22.65	22.67	22.67	22.68	22.65	216,100
January 08, 2026	22.65	22.66	22.66	22.66	22.61	381,800
January 07, 2026	22.66	22.65	22.65	22.66	22.64	155,630
January 06, 2026	22.62	22.66	22.66	22.67	22.61	354,819
January 05, 2026	22.64	22.66	22.66	22.67	22.61	420,043
January 02, 2026	22.64	22.62	22.62	22.64	22.59	546,500
December 31, 2025	22.64	22.61	22.61	22.64	22.61	156,600
December 30, 2025	22.61	22.62	22.62	22.64	22.61	146,200
December 29, 2025	22.59	22.61	22.61	22.62	22.58	168,200
December 26, 2025	22.63	22.61	22.61	22.64	22.59	285,400
December 24, 2025	22.59	22.61	22.61	22.62	22.58	79,500
December 23, 2025	22.54	22.6	22.6	22.61	22.54	308,000
December 22, 2025	22.59	22.59	22.59	22.66	22.55	363,822
December 19, 2025	22.67	22.67	22.67	22.7	22.64	393,400
December 18, 2025	22.67	22.66	22.66	22.67	22.64	250,000
December 17, 2025	22.6	22.62	22.62	22.64	22.6	176,000
December 16, 2025	22.62	22.62	22.62	22.63	22.61	104,300
December 15, 2025	22.63	22.61	22.61	22.63	22.6	130,200
December 12, 2025	22.57	22.59	22.59	22.62	22.57	102,046
December 11, 2025	22.57	22.6	22.6	22.61	22.57	145,138
December 10, 2025	22.59	22.62	22.62	22.64	22.57	85,100
December 09, 2025	22.61	22.6	22.6	22.62	22.58	683,000
December 08, 2025	22.65	22.61	22.61	22.65	22.6	122,444
December 05, 2025	22.62	22.62	22.62	22.64	22.6	251,400
December 04, 2025	22.62	22.61	22.61	22.62	22.59	135,114
December 03, 2025	22.61	22.6	22.6	22.61	22.58	515,742
December 02, 2025	22.54	22.59	22.59	22.6	22.54	145,008
December 01, 2025	22.53	22.57	22.57	22.57	22.53	117,900
November 28, 2025	22.6	22.59	22.59	22.61	22.58	58,511
November 26, 2025	22.59	22.59	22.59	22.59	22.57	93,100
November 25, 2025	22.54	22.59	22.59	22.59	22.53	118,100
November 24, 2025	22.51	22.53	22.53	22.54	22.51	47,609
November 21, 2025	22.61	22.62	22.62	22.62	22.59	258,742
November 20, 2025	22.63	22.58	22.58	22.63	22.58	101,300
November 19, 2025	22.58	22.59	22.59	22.6	22.58	123,447
November 18, 2025	22.57	22.58	22.58	22.58	22.56	191,642
November 17, 2025	22.58	22.56	22.56	22.6	22.55	154,000
November 14, 2025	22.58	22.61	22.61	22.63	22.56	173,800
November 13, 2025	22.64	22.6	22.6	22.64	22.6	192,600
November 12, 2025	22.69	22.66	22.66	22.69	22.65	118,100
November 11, 2025	22.7	22.68	22.68	22.7	22.67	134,800
November 10, 2025	22.67	22.67	22.67	22.68	22.64	434,048
November 07, 2025	22.62	22.62	22.62	22.62	22.6	43,313
November 06, 2025	22.63	22.62	22.62	22.64	22.61	171,100
November 05, 2025	22.62	22.63	22.63	22.64	22.61	167,022
November 04, 2025	22.58	22.61	22.61	22.62	22.58	205,800
November 03, 2025	22.64	22.62	22.62	22.64	22.6	133,338
October 31, 2025	22.65	22.66	22.66	22.68	22.65	107,900
October 30, 2025	22.65	22.65	22.65	22.65	22.64	138,538
October 29, 2025	22.69	22.67	22.67	22.7	22.66	91,900
October 28, 2025	22.71	22.69	22.69	22.71	22.68	101,155
October 27, 2025	22.71	22.72	22.72	22.73	22.7	256,115
October 24, 2025	22.68	22.67	22.67	22.69	22.65	214,900
October 23, 2025	22.66	22.65	22.65	22.66	22.64	61,500
October 22, 2025	22.65	22.66	22.66	22.67	22.63	645,091
October 21, 2025	22.66	22.64	22.64	22.68	22.64	99,400
October 20, 2025	22.64	22.64	22.64	22.67	22.63	144,200

Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR) NASDAQ