Invesco BulletShares 2028 High Yield Corporate Bond ETF - BSJS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	22.19	22.17	22.17	22.21	22.14	146,106
September 11, 2025	22.24	22.17	22.17	22.24	22.16	275,828
September 10, 2025	22.18	22.16	22.16	22.19	22.14	375,400
September 09, 2025	22.16	22.14	22.14	22.2	22.12	90,113
September 08, 2025	22.2	22.14	22.14	22.22	22.12	106,600
September 05, 2025	22.13	22.17	22.12	22.17	22.13	116,582
September 04, 2025	22.08	22.1	22.1	22.12	22.08	58,400
September 03, 2025	22.04	22.08	22.08	22.1	22.04	80,225
September 02, 2025	21.98	22.03	22.03	22.05	21.97	92,600
August 29, 2025	22.05	22.05	22.05	22.12	22.01	80,100
August 28, 2025	22.05	22.09	22.09	22.11	22.05	107,300
August 27, 2025	22.05	22.1	22.1	22.12	22.04	78,349
August 26, 2025	22.11	22.08	22.08	22.11	22.01	168,926
August 25, 2025	22.08	22.04	22.04	22.12	22.03	107,500
August 22, 2025	21.98	22.06	22.06	22.1	21.97	67,600
August 21, 2025	21.97	21.92	21.92	22.03	21.91	118,500
August 20, 2025	21.99	21.93	21.93	22.05	21.93	111,141
August 19, 2025	22.08	21.93	21.93	22.08	21.93	75,305
August 18, 2025	22.05	21.99	21.99	22.06	21.94	72,200
August 15, 2025	22.1	22.1	21.99	22.16	22.05	77,221
August 14, 2025	22.1	22.09	21.98	22.18	22.07	62,907
August 13, 2025	22.2	22.19	22.07	22.21	22.1	148,525
August 12, 2025	22.07	22.1	21.98	22.12	22.05	59,793
August 11, 2025	22.11	22.07	21.95	22.13	22.03	113,200
August 08, 2025	22.1	22.04	22.04	22.1	22.01	117,638
August 07, 2025	22.04	22.01	22.01	22.12	21.99	38,700
August 06, 2025	22.04	22.04	22.04	22.04	22	35,458
August 05, 2025	22.07	22	22	22.07	21.97	59,935
August 04, 2025	21.98	22.02	22.02	22.07	21.97	77,515
August 01, 2025	22.01	21.97	21.97	22.01	21.91	93,600
July 31, 2025	21.95	21.94	21.94	22.03	21.92	88,740
July 30, 2025	21.93	21.94	21.94	22	21.9	66,500
July 29, 2025	21.95	21.97	21.97	22	21.93	47,314
July 28, 2025	21.93	21.93	21.93	22.01	21.89	116,529
July 25, 2025	21.96	21.97	21.97	21.99	21.91	104,700
July 24, 2025	21.99	21.96	21.96	22	21.88	87,805
July 23, 2025	22.01	21.96	21.96	22.01	21.9	72,100
July 22, 2025	21.89	21.95	21.95	21.98	21.87	90,100
July 21, 2025	21.99	21.89	21.89	22	21.87	163,104
July 18, 2025	22.02	22.01	21.89	22.03	21.98	66,447
July 17, 2025	22	21.99	21.87	22.03	21.97	91,000
July 16, 2025	21.97	21.98	21.86	22.03	21.9	170,709
July 15, 2025	22.04	21.96	21.84	22.04	21.9	100,109
July 14, 2025	21.98	21.99	21.87	22.04	21.94	51,200
July 11, 2025	22.02	21.99	21.99	22.02	21.92	305,900
July 10, 2025	22.09	22.02	22.02	22.09	21.98	81,700
July 09, 2025	22.06	22.01	22.01	22.06	21.96	107,400
July 08, 2025	22.02	21.97	21.97	22.02	21.94	136,505
July 07, 2025	21.99	21.97	21.97	22.08	21.97	150,300
July 03, 2025	22.04	22.05	22.05	22.08	22.01	62,100
July 02, 2025	21.96	22.02	22.02	22.04	21.96	60,414
July 01, 2025	22.04	21.99	21.99	22.05	21.94	62,619
June 30, 2025	21.97	22.05	22.05	22.05	21.97	54,300
June 27, 2025	22	21.96	21.96	22.02	21.91	97,567
June 26, 2025	22	21.98	21.98	22	21.91	98,100
June 25, 2025	21.85	21.94	21.94	21.98	21.85	85,532
June 24, 2025	21.87	21.91	21.91	21.97	21.84	132,410
June 23, 2025	21.88	21.9	21.9	21.93	21.83	113,846
June 20, 2025	21.92	21.95	21.83	22	21.88	68,304
June 18, 2025	21.83	21.89	21.77	21.98	21.81	72,400

Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) NASDAQ