Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.49
-0.02 (-0.11%)
Mar 6, 2026, 2:35 PM EST - Market open

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4422.5022.4222.49--0.11%77,561
Mar 5, 202622.5522.5522.5022.5122.51-0.11%164,179
Mar 4, 202622.5422.5522.5222.5422.540.11%79,442
Mar 3, 202622.5022.5222.4622.5122.51-0.07%146,017
Mar 2, 202622.5322.5422.4922.5322.52-226,849
Feb 27, 202622.5522.5522.5222.5322.53-0.08%206,460
Feb 26, 202622.5622.5622.5222.5522.550.07%144,906
Feb 25, 202622.5422.5622.5222.5322.53-0.02%100,355
Feb 24, 202622.5322.5622.5122.5422.54-0.01%230,395
Feb 23, 202622.5622.5822.5122.5422.54-0.45%115,235
Feb 20, 202622.6222.6622.6222.6422.54-0.01%119,425
Feb 19, 202622.6522.6522.6322.6422.55-0.03%99,725
Feb 18, 202622.6622.6622.6422.6522.550.07%133,509
Feb 17, 202622.6522.6522.6322.6422.54-0.09%164,574
Feb 13, 202622.6222.6722.6222.6622.560.13%265,052
Feb 12, 202622.6322.6522.6122.6322.53-319,947
Feb 11, 202622.6522.6522.6122.6322.53-0.04%189,681
Feb 10, 202622.6422.6522.6222.6422.54-0.07%532,682
Feb 9, 202622.6322.6622.6222.6522.550.11%459,056
Feb 6, 202622.6322.6322.6122.6322.530.13%95,178
Feb 5, 202622.6122.6122.5822.6022.50-0.07%127,995
Feb 4, 202622.6322.6322.5922.6122.510.02%112,099
Feb 3, 202622.6222.6222.5822.6122.51-0.07%282,231
Feb 2, 202622.6122.6222.5922.6222.520.04%163,379
Jan 30, 202622.5322.6122.5222.6122.510.09%121,137
Jan 29, 202622.6122.6122.5622.5922.49-0.02%106,960
Jan 28, 202622.6022.6122.5822.6022.50-0.04%99,030
Jan 27, 202622.6022.6122.5722.6122.510.09%202,725
Jan 26, 202622.6022.6022.5822.5922.490.04%172,577
Jan 23, 202622.6022.6022.5722.5822.48-0.07%176,357
Jan 22, 202622.6022.6122.5722.5922.490.02%130,278
Jan 21, 202622.5722.5922.5322.5922.490.16%627,552
Jan 20, 202622.5022.5522.4922.5522.45-0.62%142,006
Jan 16, 202622.7022.7022.6722.6922.490.11%229,233
Jan 15, 202622.6922.6922.6622.6722.46-0.07%253,451
Jan 14, 202622.6622.6822.6522.6822.480.11%134,827
Jan 13, 202622.6622.6622.6522.6622.45-0.04%123,627
Jan 12, 202622.6522.6722.6322.6722.46-223,718
Jan 9, 202622.6522.6822.6522.6722.460.04%216,062
Jan 8, 202622.6522.6622.6122.6622.450.04%381,777
Jan 7, 202622.6622.6622.6422.6522.44-0.07%155,630
Jan 6, 202622.6222.6722.6122.6622.460.02%354,819
Jan 5, 202622.6422.6722.6222.6622.450.18%420,043
Jan 2, 202622.6422.6422.5922.6222.41-546,455
Dec 31, 202522.6422.6422.6122.6222.41-156,571
Dec 30, 202522.6122.6422.6122.6222.410.04%146,179
Dec 29, 202522.5922.6222.5822.6122.40-168,159
Dec 26, 202522.6322.6422.5922.6122.40-0.02%285,382
Dec 24, 202522.5922.6222.5822.6122.410.04%79,498
Dec 23, 202522.5422.6122.5422.6022.400.04%307,982
Dec 22, 202522.5922.6622.5522.5922.39-0.35%363,822
Dec 19, 202522.6722.7022.6422.6722.360.04%393,383
Dec 18, 202522.6722.6722.6422.6622.350.18%249,967
Dec 17, 202522.6022.6422.6022.6222.31-175,984
Dec 16, 202522.6222.6322.6122.6222.310.04%104,266
Dec 15, 202522.6322.6322.6022.6122.300.09%130,189
Dec 12, 202522.5722.6222.5722.5922.28-0.04%102,046
Dec 11, 202522.5722.6122.5722.6022.29-0.09%145,138
Dec 10, 202522.5922.6422.5722.6222.310.11%85,053
Dec 9, 202522.6122.6222.5822.6022.28-0.04%682,956
Dec 8, 202522.6522.6522.6022.6122.29-0.08%122,444
Dec 5, 202522.6222.6422.6022.6222.310.08%251,379
Dec 4, 202522.6222.6222.5922.6122.290.05%170,767
Dec 3, 202522.6122.6122.5822.6022.280.04%515,742
Dec 2, 202522.5422.6022.5422.5922.270.09%145,008
Dec 1, 202522.5322.5722.5322.5722.25-0.13%117,863
Nov 28, 202522.6022.6122.5822.5922.280.04%58,511
Nov 26, 202522.5922.5922.5722.5922.27-93,085
Nov 25, 202522.5422.5922.5322.5922.270.27%118,054
Nov 24, 202522.5122.5422.5122.5322.21-0.42%47,609
Nov 21, 202522.6122.6222.5922.6222.200.17%258,742
Nov 20, 202522.6322.6322.5822.5822.16-0.04%101,255
Nov 19, 202522.5822.6022.5822.5922.170.07%123,447
Nov 18, 202522.5722.5822.5622.5822.160.07%191,642
Nov 17, 202522.5822.6022.5522.5622.14-0.24%153,964
Nov 14, 202522.5822.6322.5622.6222.200.04%173,816
Nov 13, 202522.6422.6422.6022.6122.19-0.22%192,603
Nov 12, 202522.6922.6922.6522.6622.23-0.13%118,058
Nov 11, 202522.7022.7022.6722.6922.260.04%134,791
Nov 10, 202522.6722.6822.6422.6822.250.27%434,048
Nov 7, 202522.6222.6222.6022.6222.20-43,313
Nov 6, 202522.6322.6422.6122.6222.20-0.04%171,062
Nov 5, 202522.6222.6422.6122.6322.210.09%167,022
Nov 4, 202522.5822.6222.5822.6122.19-0.04%205,761
Nov 3, 202522.6422.6422.6022.6222.20-0.18%133,338
Oct 31, 202522.6522.6822.6522.6622.230.04%107,887
Oct 30, 202522.6522.6522.6422.6522.23-0.09%138,538
Oct 29, 202522.6922.7022.6622.6722.24-0.09%91,859
Oct 28, 202522.7122.7122.6822.6922.26-0.13%101,062
Oct 27, 202522.7122.7322.7022.7222.290.20%256,115
Oct 24, 202522.6822.6922.6522.6722.250.09%214,869
Oct 23, 202522.6622.6622.6522.6522.23-0.04%61,467
Oct 22, 202522.6522.6722.6322.6622.240.09%644,814
Oct 21, 202522.6622.6822.6422.6422.22-99,360
Oct 20, 202522.6422.6722.6322.6422.22-0.40%144,167
Oct 17, 202522.7322.7722.7022.7322.200.09%88,112
Oct 16, 202522.7522.7522.6922.7122.18-0.13%104,670
Oct 15, 202522.7322.7722.7322.7422.210.13%101,093
Oct 14, 202522.6622.7322.6522.7122.18-0.02%107,108
Oct 13, 202522.6722.7222.6522.7222.180.35%92,454