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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.62	22.64	22.64	22.66	22.62	119,425
February 19, 2026	22.65	22.64	22.64	22.65	22.63	99,725
February 18, 2026	22.66	22.65	22.65	22.66	22.64	133,509
February 17, 2026	22.65	22.64	22.64	22.65	22.63	164,600
February 13, 2026	22.62	22.66	22.66	22.7	22.62	143,125
February 12, 2026	22.63	22.63	22.63	22.65	22.61	319,947
February 11, 2026	22.65	22.63	22.63	22.65	22.61	189,700
February 10, 2026	22.64	22.64	22.64	22.65	22.62	532,700
February 09, 2026	22.63	22.65	22.65	22.66	22.62	459,100
February 06, 2026	22.63	22.63	22.63	22.63	22.61	95,200
February 05, 2026	22.61	22.6	22.6	22.61	22.58	128,000
February 04, 2026	22.63	22.61	22.61	22.63	22.59	112,100
February 03, 2026	22.62	22.61	22.61	22.62	22.58	282,231
February 02, 2026	22.61	22.62	22.62	22.62	22.59	163,400
January 30, 2026	22.53	22.61	22.61	22.61	22.52	121,137
January 29, 2026	22.61	22.59	22.59	22.61	22.56	107,000
January 28, 2026	22.6	22.6	22.6	22.61	22.58	99,030
January 27, 2026	22.6	22.6	22.6	22.61	22.57	202,725
January 26, 2026	22.6	22.59	22.59	22.6	22.58	172,600
January 23, 2026	22.6	22.58	22.58	22.6	22.57	176,400
January 22, 2026	22.6	22.59	22.59	22.61	22.57	130,300
January 21, 2026	22.57	22.59	22.59	22.59	22.53	627,600
January 20, 2026	22.5	22.55	22.55	22.55	22.49	142,006
January 16, 2026	22.7	22.69	22.58	22.7	22.67	229,233
January 15, 2026	22.69	22.67	22.67	22.69	22.66	253,500
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

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