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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.73	22.73	22.73	22.77	22.7	88,112
October 16, 2025	22.75	22.71	22.71	22.75	22.69	104,700
October 15, 2025	22.73	22.74	22.74	22.77	22.73	101,100
October 14, 2025	22.66	22.71	22.71	22.73	22.65	107,108
October 13, 2025	22.67	22.72	22.72	22.72	22.65	92,500
October 10, 2025	22.71	22.64	22.64	22.72	22.63	89,800
October 09, 2025	22.71	22.71	22.71	22.71	22.67	198,711
October 08, 2025	22.74	22.72	22.72	22.75	22.71	94,300
October 07, 2025	22.75	22.73	22.73	22.75	22.73	178,116
October 06, 2025	22.74	22.74	22.74	22.76	22.73	174,807
October 03, 2025	22.75	22.74	22.74	22.75	22.73	75,188
October 02, 2025	22.77	22.75	22.75	22.77	22.73	104,308
October 01, 2025	22.72	22.76	22.76	22.76	22.71	180,734
September 30, 2025	22.77	22.74	22.74	22.77	22.74	62,611
September 29, 2025	22.74	22.76	22.76	22.76	22.74	157,600
September 26, 2025	22.72	22.74	22.74	22.74	22.71	136,222
September 25, 2025	22.74	22.69	22.69	22.74	22.69	113,946
September 24, 2025	22.74	22.72	22.72	22.74	22.72	64,132
September 23, 2025	22.76	22.73	22.73	22.76	22.73	74,140
September 22, 2025	22.72	22.74	22.74	22.75	22.72	141,023
September 19, 2025	22.85	22.83	22.72	22.85	22.83	172,111
September 18, 2025	22.83	22.83	22.72	22.85	22.82	116,500
September 17, 2025	22.84	22.81	22.7	22.85	22.8	166,000
September 16, 2025	22.84	22.84	22.73	22.86	22.81	168,700
September 15, 2025	22.82	22.85	22.74	22.85	22.8	248,000
September 12, 2025	22.81	22.81	22.7	22.83	22.79	188,300
September 11, 2025	22.8	22.8	22.69	22.83	22.8	145,500
September 10, 2025	22.8	22.8	22.69	22.81	22.78	150,240
September 09, 2025	22.79	22.78	22.67	22.8	22.76	122,000
September 08, 2025	22.8	22.79	22.68	22.82	22.79	49,608
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

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