Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.62
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
22.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6222.6422.6022.6222.620.08%251,379
Dec 4, 202522.6222.6222.5922.6122.610.05%170,767
Dec 3, 202522.6122.6122.5822.6022.600.04%515,742
Dec 2, 202522.5422.6022.5422.5922.590.09%145,008
Dec 1, 202522.5322.5722.5322.5722.57-0.13%117,863
Nov 28, 202522.6022.6122.5822.5922.590.04%58,511
Nov 26, 202522.5922.5922.5722.5922.59-93,085
Nov 25, 202522.5422.5922.5322.5922.590.27%118,054
Nov 24, 202522.5122.5422.5122.5322.53-0.42%47,609
Nov 21, 202522.6122.6222.5922.6222.510.17%258,742
Nov 20, 202522.6322.6322.5822.5822.47-0.04%101,255
Nov 19, 202522.5822.6022.5822.5922.480.07%123,447
Nov 18, 202522.5722.5822.5622.5822.470.07%191,642
Nov 17, 202522.5822.6022.5522.5622.45-0.24%153,964
Nov 14, 202522.5822.6322.5622.6222.510.04%173,816
Nov 13, 202522.6422.6422.6022.6122.50-0.22%192,603
Nov 12, 202522.6922.6922.6522.6622.55-0.13%118,058
Nov 11, 202522.7022.7022.6722.6922.580.04%134,791
Nov 10, 202522.6722.6822.6422.6822.570.27%434,048
Nov 7, 202522.6222.6222.6022.6222.51-43,313
Nov 6, 202522.6322.6422.6122.6222.51-0.04%171,062
Nov 5, 202522.6222.6422.6122.6322.520.09%167,022
Nov 4, 202522.5822.6222.5822.6122.50-0.04%205,761
Nov 3, 202522.6422.6422.6022.6222.51-0.18%133,338
Oct 31, 202522.6522.6822.6522.6622.550.04%107,887
Oct 30, 202522.6522.6522.6422.6522.54-0.09%138,538
Oct 29, 202522.6922.7022.6622.6722.56-0.09%91,859
Oct 28, 202522.7122.7122.6822.6922.58-0.13%101,062
Oct 27, 202522.7122.7322.7022.7222.610.20%256,115
Oct 24, 202522.6822.6922.6522.6722.560.09%214,869
Oct 23, 202522.6622.6622.6522.6522.54-0.04%61,467
Oct 22, 202522.6522.6722.6322.6622.550.09%644,814
Oct 21, 202522.6622.6822.6422.6422.53-99,360
Oct 20, 202522.6422.6722.6322.6422.53-0.40%144,167
Oct 17, 202522.7322.7722.7022.7322.510.09%88,112
Oct 16, 202522.7522.7522.6922.7122.49-0.13%104,670
Oct 15, 202522.7322.7722.7322.7422.520.13%101,093
Oct 14, 202522.6622.7322.6522.7122.49-0.02%107,108
Oct 13, 202522.6722.7222.6522.7222.490.35%92,454
Oct 10, 202522.7122.7222.6322.6422.41-0.33%89,762
Oct 9, 202522.7122.7122.6722.7122.49-0.04%198,711
Oct 8, 202522.7422.7522.7122.7222.50-0.04%94,291
Oct 7, 202522.7522.7522.7322.7322.51-0.04%178,116
Oct 6, 202522.7422.7622.7322.7422.520.02%174,807
Oct 3, 202522.7522.7522.7322.7422.51-0.07%75,007
Oct 2, 202522.7722.7722.7322.7522.53-0.02%104,308
Oct 1, 202522.7222.7622.7122.7622.530.07%181,031
Sep 30, 202522.7722.7722.7422.7422.52-0.07%62,611
Sep 29, 202522.7422.7622.7422.7622.530.09%157,567
Sep 26, 202522.7222.7422.7122.7422.510.20%136,222
Sep 25, 202522.7422.7422.6922.6922.47-0.13%113,946
Sep 24, 202522.7422.7422.7222.7222.50-0.04%64,132
Sep 23, 202522.7622.7622.7322.7322.51-0.04%74,140
Sep 22, 202522.7222.7522.7222.7422.52-0.39%141,023
Sep 19, 202522.8522.8522.8322.8322.50-172,111
Sep 18, 202522.8322.8522.8222.8322.500.09%116,468
Sep 17, 202522.8422.8522.8022.8122.48-0.11%165,974
Sep 16, 202522.8422.8622.8122.8422.51-0.04%168,668
Sep 15, 202522.8222.8522.8022.8522.520.15%247,964
Sep 12, 202522.8122.8322.7922.8122.480.04%188,283
Sep 11, 202522.8022.8322.8022.8022.47-145,461
Sep 10, 202522.8022.8122.7822.8022.470.09%150,240
Sep 9, 202522.7922.8022.7622.7822.45-0.04%121,996
Sep 8, 202522.8022.8222.7922.7922.46-49,608
Sep 5, 202522.8022.8122.7822.7922.460.07%171,662
Sep 4, 202522.7522.7822.7522.7822.450.13%130,825
Sep 3, 202522.7422.7522.7222.7522.420.15%117,158
Sep 2, 202522.6722.7222.6722.7122.38-294,226
Aug 29, 202522.7322.7322.7122.7122.38-0.18%105,373
Aug 28, 202522.7322.7522.7222.7522.420.09%127,410
Aug 27, 202522.7122.7422.7122.7322.40-0.04%134,851
Aug 26, 202522.7122.7522.7022.7422.410.13%121,901
Aug 25, 202522.7222.7222.7022.7122.38-0.07%94,277
Aug 22, 202522.6422.7322.6322.7322.400.40%173,929
Aug 21, 202522.6522.6522.6222.6422.31-0.11%92,197
Aug 20, 202522.6522.6922.6422.6622.330.04%95,456
Aug 19, 202522.6622.7122.6522.6522.320.02%132,645
Aug 18, 202522.6522.6622.6522.6522.32-0.53%179,028
Aug 15, 202522.7722.7722.7522.7722.33-408,441
Aug 14, 202522.7622.7922.7422.7722.33-0.09%128,049
Aug 13, 202522.7622.7922.7522.7922.350.18%129,326
Aug 12, 202522.7322.7622.7122.7522.310.13%338,038
Aug 11, 202522.7322.7322.7122.7222.280.04%88,306
Aug 8, 202522.7022.7222.7022.7122.27-98,661
Aug 7, 202522.7222.7422.6822.7122.27-0.04%133,674
Aug 6, 202522.7222.7222.7022.7222.280.04%86,689
Aug 5, 202522.7222.7222.6922.7122.27-0.04%78,461
Aug 4, 202522.7022.7422.6922.7222.280.18%131,747
Aug 1, 202522.6622.6822.6222.6822.240.09%64,492
Jul 31, 202522.6622.6722.6322.6622.220.04%105,551
Jul 30, 202522.6422.6822.6322.6522.21-0.09%66,778
Jul 29, 202522.6722.6922.6522.6722.230.04%94,489
Jul 28, 202522.6622.6722.6422.6622.22-0.04%799,308
Jul 25, 202522.6422.6822.6322.6622.230.07%109,322
Jul 24, 202522.6522.6922.6322.6522.21-0.04%133,789
Jul 23, 202522.6422.6622.6222.6622.22-102,209
Jul 22, 202522.6222.6722.6122.6622.220.09%151,195
Jul 21, 202522.6322.6922.6322.6422.20-0.44%148,001
Jul 18, 202522.7222.7422.7122.7422.180.09%75,436
Jul 17, 202522.6922.7322.6822.7222.160.04%139,325