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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.01	22.01	22.01	22.02	21.98	618,500
December 04, 2025	22.02	22	22	22.02	21.97	380,502
December 03, 2025	21.98	22.02	22.02	22.02	21.96	556,100
December 02, 2025	21.96	21.97	21.97	21.97	21.95	133,500
December 01, 2025	21.95	21.96	21.96	21.99	21.94	108,200
November 28, 2025	22	22.01	22.01	22.01	21.95	59,827
November 26, 2025	22	21.98	21.98	22	21.95	101,335
November 25, 2025	21.93	21.99	21.99	22	21.89	257,500
November 24, 2025	21.93	21.92	21.92	21.95	21.88	213,130
November 21, 2025	21.94	21.96	21.96	21.97	21.94	111,700
November 20, 2025	21.98	21.94	21.94	22	21.93	77,615
November 19, 2025	21.98	21.95	21.95	21.98	21.93	81,804
November 18, 2025	21.94	21.93	21.93	21.94	21.87	140,809
November 17, 2025	21.94	21.92	21.92	21.95	21.9	113,800
November 14, 2025	21.92	21.95	21.95	21.97	21.91	101,400
November 13, 2025	21.96	21.92	21.92	21.97	21.92	60,000
November 12, 2025	21.99	21.99	21.99	22.02	21.97	77,300
November 11, 2025	22.04	22.01	22.01	22.04	21.98	60,200
November 10, 2025	21.99	21.99	21.99	22	21.95	62,135
November 07, 2025	21.94	21.94	21.94	21.94	21.9	83,400
November 06, 2025	21.93	21.93	21.93	21.95	21.9	81,800
November 05, 2025	21.91	21.93	21.93	21.93	21.87	70,341
November 04, 2025	21.91	21.91	21.91	21.93	21.89	166,347
November 03, 2025	22	21.91	21.91	22	21.9	140,248
October 31, 2025	21.96	21.96	21.96	21.98	21.94	135,331
October 30, 2025	21.97	21.96	21.96	21.97	21.95	79,600
October 29, 2025	22.08	21.98	21.98	22.08	21.97	104,300
October 28, 2025	22.03	22.02	22.02	22.03	21.99	87,651
October 27, 2025	22.1	22.03	22.03	22.1	22.01	261,100
October 24, 2025	22.01	22.01	22.01	22.03	21.98	79,077
October 23, 2025	22.03	21.99	21.99	22.03	21.96	73,426
October 22, 2025	21.99	21.96	21.96	21.99	21.94	130,905
October 21, 2025	22	21.98	21.98	22	21.96	71,500
October 20, 2025	21.94	21.99	21.99	22	21.94	98,900
October 17, 2025	22.04	22.06	21.95	22.06	22.04	84,500
October 16, 2025	22.08	22.03	21.92	22.09	22.03	62,046
October 15, 2025	22.03	22.08	22.08	22.09	22.03	61,332
October 14, 2025	21.96	22.03	22.03	22.04	21.91	131,923
October 13, 2025	22.01	21.98	21.98	22.01	21.89	51,325
October 10, 2025	22.02	21.91	21.91	22.03	21.9	52,751
October 09, 2025	22.09	22	22	22.09	21.99	135,929
October 08, 2025	22.08	22.06	22.06	22.09	22.05	83,506
October 07, 2025	22.1	22.08	22.08	22.1	22.06	67,304
October 06, 2025	22.07	22.08	22.08	22.09	22.06	70,644
October 03, 2025	22.11	22.08	22.08	22.11	22.07	75,400
October 02, 2025	22.11	22.1	22.1	22.11	22.09	82,670
October 01, 2025	22.07	22.09	22.09	22.11	22.06	110,900
September 30, 2025	22.09	22.08	22.08	22.1	22.06	80,529
September 29, 2025	22.07	22.08	22.08	22.1	22.06	455,109
September 26, 2025	22.06	22.06	22.06	22.08	22.01	459,500
September 25, 2025	22.06	22.02	22.02	22.06	22.01	189,425
September 24, 2025	22.09	22.07	22.07	22.09	22.05	111,246
September 23, 2025	22.1	22.08	22.08	22.11	22.06	163,192
September 22, 2025	22.1	22.09	22.09	22.1	22.06	123,000
September 19, 2025	22.19	22.19	22.07	22.21	22.16	129,000
September 18, 2025	22.21	22.19	22.07	22.21	22.17	301,100
September 17, 2025	22.22	22.15	22.03	22.22	22.14	127,809
September 16, 2025	22.19	22.18	22.06	22.21	22.16	161,400
September 15, 2025	22.17	22.2	22.08	22.21	22.16	213,348
September 12, 2025	22.19	22.17	22.17	22.21	22.14	146,106

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