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

22.64

-0.1253(-0.55%)

Updated at August 18 03:33PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.7722.7722.7722.7722.75408,441
August 14, 202522.7622.7722.7722.7922.74128,049
August 13, 202522.7622.7922.7922.7922.75129,326
August 12, 202522.7322.7522.7522.7622.71338,038
August 11, 202522.7322.7222.7222.7322.7188,306
August 08, 202522.722.7122.7122.7222.798,700
August 07, 202522.7222.7122.7122.7422.68133,700
August 06, 202522.7222.7222.7222.7222.786,700
August 05, 202522.7222.7122.7122.7222.6978,556
August 04, 202522.722.7222.7222.7422.69131,747
August 01, 202522.6622.6722.6722.6822.6264,500
July 31, 202522.6622.6622.6622.6722.63105,600
July 30, 202522.6422.6522.6522.6822.6366,800
July 29, 202522.6722.6722.6722.6922.6594,500
July 28, 202522.6622.6622.6622.6722.64799,308
July 25, 202522.6422.6622.6622.6822.63109,322
July 24, 202522.6522.6522.6522.6922.63133,882
July 23, 202522.6422.6622.6622.6622.62102,209
July 22, 202522.6222.6622.6622.6722.61151,200
July 21, 202522.6322.6422.6422.6922.63148,001
July 18, 202522.7222.7422.6222.7422.7175,436
July 17, 202522.6922.7222.622.7322.68139,325
July 16, 202522.6622.7122.5922.7222.64195,525
July 15, 202522.722.6622.5422.7122.65140,000
July 14, 202522.6622.722.5822.7222.66155,523
July 11, 202522.6622.6722.5522.6722.65335,121
July 10, 202522.6822.6722.5522.7222.66199,100
July 09, 202522.6622.6822.5622.6922.66205,600
July 08, 202522.6722.6422.5222.6722.6484,922
July 07, 202522.7122.6622.5422.7222.66124,502
July 03, 202522.6822.7822.7822.7822.6678,924
July 02, 202522.6822.6922.6922.722.65134,139
July 01, 202522.6822.6922.6922.722.65152,659
June 30, 202522.6822.7122.7122.7522.67147,014
June 27, 202522.6722.6722.6722.6922.6679,839
June 26, 202522.6522.6822.6822.6922.63132,300
June 25, 202522.6822.6322.6322.6822.6386,212
June 24, 202522.6222.6622.6622.6722.6275,940
June 23, 202522.5722.6222.6222.6422.57255,707
June 20, 202522.6722.7122.5922.7322.66179,000
June 18, 202522.6322.6822.5622.722.63344,800
June 17, 202522.6722.6422.6422.6722.61100,600
June 16, 202522.6622.6722.6722.6722.6467,117
June 13, 202522.5822.622.622.6222.5844,837
June 12, 202522.6122.6122.6122.6322.5989,000
June 11, 202522.6422.6222.6222.6622.61239,600
June 10, 202522.6122.6422.6422.6422.59115,700
June 09, 202522.5722.5922.5922.622.5657,441
June 06, 202522.5822.6222.6222.6222.57229,800
June 05, 202522.622.5722.5722.6122.56109,739
June 04, 202522.5922.6322.6322.6322.5895,717
June 03, 202522.5722.622.622.6322.5682,528
June 02, 202522.5522.5622.5622.5822.5373,404
May 30, 202522.5322.5522.5522.5622.5189,500
May 29, 202522.5622.5522.5522.5922.5456,059
May 28, 202522.5622.5522.5522.5722.52145,900
May 27, 202522.5622.5822.5822.5822.51212,800
May 23, 202522.4222.4822.4822.4822.4178,800
May 22, 202522.4322.4922.4922.5122.42119,678
May 21, 202522.4622.4122.4122.4922.492,843
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved