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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.8	22.79	22.79	22.81	22.78	171,654
September 04, 2025	22.75	22.78	22.78	22.78	22.75	130,825
September 03, 2025	22.74	22.75	22.75	22.75	22.72	117,200
September 02, 2025	22.67	22.71	22.71	22.72	22.67	294,226
August 29, 2025	22.73	22.71	22.71	22.73	22.71	105,400
August 28, 2025	22.73	22.75	22.75	22.75	22.72	127,410
August 27, 2025	22.71	22.73	22.73	22.74	22.71	134,900
August 26, 2025	22.71	22.74	22.74	22.75	22.7	121,901
August 25, 2025	22.72	22.71	22.71	22.72	22.7	94,300
August 22, 2025	22.64	22.73	22.73	22.73	22.63	173,929
August 21, 2025	22.65	22.64	22.64	22.65	22.62	92,200
August 20, 2025	22.65	22.66	22.66	22.69	22.64	95,500
August 19, 2025	22.66	22.65	22.65	22.71	22.65	132,645
August 18, 2025	22.65	22.65	22.65	22.66	22.65	179,028
August 15, 2025	22.77	22.77	22.77	22.77	22.75	408,441
August 14, 2025	22.76	22.77	22.77	22.79	22.74	128,049
August 13, 2025	22.76	22.79	22.79	22.79	22.75	129,326
August 12, 2025	22.73	22.75	22.75	22.76	22.71	338,038
August 11, 2025	22.73	22.72	22.72	22.73	22.71	88,306
August 08, 2025	22.7	22.71	22.71	22.72	22.7	98,700
August 07, 2025	22.72	22.71	22.71	22.74	22.68	133,700
August 06, 2025	22.72	22.72	22.72	22.72	22.7	86,700
August 05, 2025	22.72	22.71	22.71	22.72	22.69	78,556
August 04, 2025	22.7	22.72	22.72	22.74	22.69	131,747
August 01, 2025	22.66	22.67	22.67	22.68	22.62	64,500
July 31, 2025	22.66	22.66	22.66	22.67	22.63	105,600
July 30, 2025	22.64	22.65	22.65	22.68	22.63	66,800
July 29, 2025	22.67	22.67	22.67	22.69	22.65	94,500
July 28, 2025	22.66	22.66	22.66	22.67	22.64	799,308
July 25, 2025	22.64	22.66	22.66	22.68	22.63	109,322
July 24, 2025	22.65	22.65	22.65	22.69	22.63	133,882
July 23, 2025	22.64	22.66	22.66	22.66	22.62	102,209
July 22, 2025	22.62	22.66	22.66	22.67	22.61	151,200
July 21, 2025	22.63	22.64	22.64	22.69	22.63	148,001
July 18, 2025	22.72	22.74	22.62	22.74	22.71	75,436
July 17, 2025	22.69	22.72	22.6	22.73	22.68	139,325
July 16, 2025	22.66	22.71	22.59	22.72	22.64	195,525
July 15, 2025	22.7	22.66	22.54	22.71	22.65	140,000
July 14, 2025	22.66	22.7	22.58	22.72	22.66	155,523
July 11, 2025	22.66	22.67	22.55	22.67	22.65	335,121
July 10, 2025	22.68	22.67	22.55	22.72	22.66	199,100
July 09, 2025	22.66	22.68	22.56	22.69	22.66	205,600
July 08, 2025	22.67	22.64	22.52	22.67	22.64	84,922
July 07, 2025	22.71	22.66	22.54	22.72	22.66	124,502
July 03, 2025	22.68	22.78	22.78	22.78	22.66	78,924
July 02, 2025	22.68	22.69	22.69	22.7	22.65	134,139
July 01, 2025	22.68	22.69	22.69	22.7	22.65	152,659
June 30, 2025	22.68	22.71	22.71	22.75	22.67	147,014
June 27, 2025	22.67	22.67	22.67	22.69	22.66	79,839
June 26, 2025	22.65	22.68	22.68	22.69	22.63	132,300
June 25, 2025	22.68	22.63	22.63	22.68	22.63	86,212
June 24, 2025	22.62	22.66	22.66	22.67	22.62	75,940
June 23, 2025	22.57	22.62	22.62	22.64	22.57	255,707
June 20, 2025	22.67	22.71	22.59	22.73	22.66	179,000
June 18, 2025	22.63	22.68	22.56	22.7	22.63	344,800
June 17, 2025	22.67	22.64	22.64	22.67	22.61	100,600
June 16, 2025	22.66	22.67	22.67	22.67	22.64	67,117
June 13, 2025	22.58	22.6	22.6	22.62	22.58	44,837
June 12, 2025	22.61	22.61	22.61	22.63	22.59	89,000
June 11, 2025	22.64	22.62	22.62	22.66	22.61	239,600

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