Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) NASDAQ
21.71
-0.0496(-0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.71
-0.0496(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 21.72 | 21.71 | 21.71 | 21.79 | 21.7 | 151,637 |
| March 12, 2026 | 21.85 | 21.76 | 21.76 | 21.85 | 21.76 | 104,389 |
| March 11, 2026 | 21.9 | 21.85 | 21.85 | 21.9 | 21.84 | 99,706 |
| March 10, 2026 | 21.92 | 21.88 | 21.88 | 21.94 | 21.88 | 230,458 |
| March 09, 2026 | 21.82 | 21.89 | 21.89 | 21.91 | 21.79 | 181,756 |
| March 06, 2026 | 21.85 | 21.82 | 21.82 | 21.87 | 21.73 | 157,100 |
| March 05, 2026 | 21.93 | 21.88 | 21.88 | 21.93 | 21.87 | 176,500 |
| March 04, 2026 | 21.93 | 21.94 | 21.94 | 21.96 | 21.92 | 325,447 |
| March 03, 2026 | 21.87 | 21.91 | 21.91 | 21.93 | 21.85 | 824,867 |
| March 02, 2026 | 21.96 | 21.93 | 21.93 | 21.96 | 21.9 | 136,600 |
| February 27, 2026 | 21.95 | 21.93 | 21.93 | 21.95 | 21.92 | 197,759 |
| February 26, 2026 | 21.97 | 21.95 | 21.95 | 21.97 | 21.91 | 179,122 |
| February 25, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.96 | 170,700 |
| February 24, 2026 | 21.97 | 21.95 | 21.95 | 21.97 | 21.91 | 205,915 |
| February 23, 2026 | 21.97 | 21.97 | 21.97 | 21.98 | 21.95 | 157,938 |
| February 20, 2026 | 22.08 | 22.07 | 0 | 22.08 | 22.06 | 104,603 |
| February 19, 2026 | 22.04 | 22.05 | 0 | 22.06 | 22.03 | 91,000 |
| February 18, 2026 | 22.04 | 22.06 | 0 | 22.06 | 22.03 | 218,044 |
| February 17, 2026 | 22.03 | 22.02 | 0 | 22.04 | 22.01 | 153,200 |
| February 13, 2026 | 22.03 | 22.04 | 0 | 22.06 | 22.02 | 83,237 |
| February 12, 2026 | 22.03 | 22.02 | 0 | 22.05 | 22 | 128,800 |
| February 11, 2026 | 22.06 | 22.03 | 0 | 22.06 | 22.02 | 109,800 |
| February 10, 2026 | 22.06 | 22.05 | 0 | 22.07 | 22.02 | 109,500 |
| February 09, 2026 | 22.02 | 22.05 | 0 | 22.05 | 22.01 | 283,700 |
| February 06, 2026 | 21.98 | 22.02 | 0 | 22.02 | 21.98 | 98,635 |
| February 05, 2026 | 22 | 21.98 | 0 | 22 | 21.95 | 102,416 |
| February 04, 2026 | 21.92 | 21.99 | 0 | 22 | 21.92 | 299,002 |
| February 03, 2026 | 22.02 | 22.01 | 0 | 22.07 | 21.96 | 219,729 |
| February 02, 2026 | 22 | 22.02 | 0 | 22.02 | 21.96 | 133,133 |
| January 30, 2026 | 22.01 | 22 | 0 | 22.01 | 21.95 | 76,600 |
| January 29, 2026 | 22.01 | 21.99 | 0 | 22.01 | 21.95 | 93,500 |
| January 28, 2026 | 21.98 | 21.98 | 0 | 22.01 | 21.97 | 119,120 |
| January 27, 2026 | 22.01 | 22.01 | 0 | 22.01 | 21.98 | 157,249 |
| January 26, 2026 | 21.98 | 21.99 | 0 | 22.01 | 21.98 | 183,600 |
| January 23, 2026 | 22.01 | 21.98 | 0 | 22.01 | 21.97 | 105,365 |
| January 22, 2026 | 22.03 | 22.01 | 0 | 22.03 | 21.98 | 152,800 |
| January 21, 2026 | 21.96 | 22 | 0 | 22.02 | 21.96 | 295,024 |
| January 20, 2026 | 21.95 | 21.96 | 0 | 21.97 | 21.94 | 385,100 |
| January 16, 2026 | 22.1 | 22.1 | 0 | 22.1 | 22.08 | 120,200 |
| January 15, 2026 | 22.1 | 22.08 | 0 | 22.11 | 22.07 | 256,400 |
| January 14, 2026 | 22.1 | 22.08 | 0 | 22.1 | 22.05 | 122,641 |
| January 13, 2026 | 22.08 | 22.07 | 0 | 22.09 | 22.06 | 116,803 |
| January 12, 2026 | 22.01 | 22.07 | 0 | 22.08 | 22.01 | 150,616 |
| January 09, 2026 | 22.05 | 22.06 | 0 | 22.08 | 22.04 | 162,100 |
| January 08, 2026 | 22.05 | 22.06 | 0 | 22.06 | 22 | 161,716 |
| January 07, 2026 | 22.07 | 22.04 | 0 | 22.07 | 22.02 | 157,700 |
| January 06, 2026 | 21.99 | 22.04 | 0 | 22.05 | 21.99 | 590,100 |
| January 05, 2026 | 22.02 | 22.05 | 0 | 22.06 | 21.98 | 290,944 |
| January 02, 2026 | 22 | 22 | 0 | 22 | 21.97 | 193,128 |
| December 31, 2025 | 22 | 22 | 0 | 22.02 | 21.97 | 119,346 |
| December 30, 2025 | 22 | 22.01 | 0 | 22.02 | 21.98 | 171,127 |
| December 29, 2025 | 21.97 | 22 | 0 | 22.03 | 21.93 | 206,800 |
| December 26, 2025 | 22.04 | 21.99 | 0 | 22.07 | 21.98 | 155,631 |
| December 24, 2025 | 21.98 | 22 | 0 | 22.03 | 21.97 | 112,304 |
| December 23, 2025 | 21.93 | 21.98 | 0 | 22 | 21.93 | 277,200 |
| December 22, 2025 | 22 | 21.97 | 0 | 22 | 21.95 | 235,723 |
| December 19, 2025 | 22.08 | 22.07 | 0 | 22.09 | 22.03 | 169,900 |
| December 18, 2025 | 22.07 | 22.07 | 0 | 22.07 | 22.02 | 251,900 |
| December 17, 2025 | 22 | 22.02 | 0 | 22.05 | 22 | 75,143 |
| December 16, 2025 | 22.08 | 22.04 | 0 | 22.08 | 22.01 | 95,300 |