Skip to main content
Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR)
NASDAQ: BSJR · Real-Time Price · USD
22.46
-0.02 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
22.47
+0.01 (0.06%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BSJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4722.4822.4422.4622.46-0.11%98,067
Apr 27, 202622.4822.4822.4322.4822.480.07%64,110
Apr 24, 202622.4722.4822.4122.4722.470.09%153,316
Apr 23, 202622.4622.4722.4022.4522.45-147,079
Apr 22, 202622.4622.4622.4322.4522.450.09%160,855
Apr 21, 202622.4622.4622.3922.4322.43-0.09%105,047
Apr 20, 202622.4722.4722.4422.4522.45-0.44%101,822
Apr 17, 202622.5622.5722.5322.5522.450.13%113,408
Apr 16, 202622.5522.5522.5022.5222.42-0.09%71,750
Apr 15, 202622.5122.5522.5122.5422.44-227,059
Apr 14, 202622.5422.5722.5222.5422.440.09%171,947
Apr 13, 202622.4822.5222.4522.5222.420.18%149,019
Apr 10, 202622.5322.5322.4722.4822.38-0.17%132,178
Apr 9, 202622.5022.5522.4822.5122.420.15%197,073
Apr 8, 202622.5422.5422.4622.4822.380.13%301,381
Apr 7, 202622.4422.4622.3722.4522.35-554,108
Apr 6, 202622.4322.4522.4122.4522.350.20%93,272
Apr 2, 202622.3622.4422.3522.4122.310.04%212,120
Apr 1, 202622.4122.4122.3722.4022.300.14%210,782
Mar 31, 202622.2822.3722.2822.3722.270.54%147,574
Mar 30, 202622.2322.3022.2322.2522.150.20%159,668
Mar 27, 202622.2822.2822.1922.2022.10-0.27%598,495
Mar 26, 202622.2622.3122.2422.2622.16-0.25%161,031
Mar 25, 202622.3222.3522.3122.3222.220.09%48,590
Mar 24, 202622.3322.3322.2922.3022.20-0.13%70,780
Mar 23, 202622.3322.3722.3122.3322.23-0.16%122,986
Mar 20, 202622.4522.4522.3422.3622.17-0.34%189,885
Mar 19, 202622.3622.4622.3622.4422.240.16%152,851
Mar 18, 202622.4722.4722.4022.4022.21-0.29%78,253
Mar 17, 202622.4622.4822.4522.4722.270.09%57,476
Mar 16, 202622.4522.4722.4322.4522.250.18%82,356
Mar 13, 202622.4022.4422.3922.4122.21-109,137
Mar 12, 202622.4822.4822.4022.4122.21-0.31%151,031
Mar 11, 202622.4422.4922.4422.4822.28-0.09%187,620
Mar 10, 202622.5222.5422.4922.5022.30-0.04%174,867
Mar 9, 202622.4422.5222.4022.5122.310.18%178,183
Mar 6, 202622.4422.5022.4222.4722.27-0.20%91,563
Mar 5, 202622.5522.5522.5022.5122.32-0.11%164,179
Mar 4, 202622.5422.5522.5222.5422.340.11%79,442
Mar 3, 202622.5022.5222.4622.5122.32-0.07%146,017
Mar 2, 202622.5322.5422.4922.5322.33-226,849
Feb 27, 202622.5522.5522.5222.5322.33-0.08%206,460
Feb 26, 202622.5622.5622.5222.5522.350.07%144,906
Feb 25, 202622.5422.5622.5222.5322.34-0.02%100,355
Feb 24, 202622.5322.5622.5122.5422.34-0.01%230,395
Feb 23, 202622.5622.5822.5122.5422.34-0.45%115,235
Feb 20, 202622.6222.6622.6222.6422.35-0.01%119,425
Feb 19, 202622.6522.6522.6322.6422.35-0.03%99,725
Feb 18, 202622.6622.6622.6422.6522.360.07%133,509
Feb 17, 202622.6522.6522.6322.6422.34-0.09%164,574
Feb 13, 202622.6222.6722.6222.6622.360.13%265,052
Feb 12, 202622.6322.6522.6122.6322.33-319,947
Feb 11, 202622.6522.6522.6122.6322.33-0.04%189,681
Feb 10, 202622.6422.6522.6222.6422.34-0.07%532,682
Feb 9, 202622.6322.6622.6222.6522.360.11%459,056
Feb 6, 202622.6322.6322.6122.6322.330.13%95,178
Feb 5, 202622.6122.6122.5822.6022.30-0.07%127,995
Feb 4, 202622.6322.6322.5922.6122.320.02%112,099
Feb 3, 202622.6222.6222.5822.6122.31-0.07%282,231
Feb 2, 202622.6122.6222.5922.6222.330.04%163,379
Jan 30, 202622.5322.6122.5222.6122.320.09%121,137
Jan 29, 202622.6122.6122.5622.5922.30-0.02%106,960
Jan 28, 202622.6022.6122.5822.6022.30-0.04%99,030
Jan 27, 202622.6022.6122.5722.6122.310.09%202,725
Jan 26, 202622.6022.6022.5822.5922.290.04%172,577
Jan 23, 202622.6022.6022.5722.5822.28-0.07%176,357
Jan 22, 202622.6022.6122.5722.5922.300.02%130,278
Jan 21, 202622.5722.5922.5322.5922.290.16%627,552
Jan 20, 202622.5022.5522.4922.5522.26-0.62%142,006
Jan 16, 202622.7022.7022.6722.6922.290.11%229,233
Jan 15, 202622.6922.6922.6622.6722.27-0.07%253,451
Jan 14, 202622.6622.6822.6522.6822.280.11%134,827
Jan 13, 202622.6622.6622.6522.6622.26-0.04%123,627
Jan 12, 202622.6522.6722.6322.6722.27-223,718
Jan 9, 202622.6522.6822.6522.6722.270.04%216,062
Jan 8, 202622.6522.6622.6122.6622.260.04%381,777
Jan 7, 202622.6622.6622.6422.6522.25-0.07%155,630
Jan 6, 202622.6222.6722.6122.6622.260.02%354,819
Jan 5, 202622.6422.6722.6222.6622.260.18%420,043
Jan 2, 202622.6422.6422.5922.6222.22-546,455
Dec 31, 202522.6422.6422.6122.6222.22-156,571
Dec 30, 202522.6122.6422.6122.6222.220.04%146,179
Dec 29, 202522.5922.6222.5822.6122.21-168,159
Dec 26, 202522.6322.6422.5922.6122.21-0.02%285,382
Dec 24, 202522.5922.6222.5822.6122.220.04%79,498
Dec 23, 202522.5422.6122.5422.6022.210.04%307,982
Dec 22, 202522.5922.6622.5522.5922.20-0.35%363,822
Dec 19, 202522.6722.7022.6422.6722.160.04%393,383
Dec 18, 202522.6722.6722.6422.6622.150.18%249,967
Dec 17, 202522.6022.6422.6022.6222.12-175,984
Dec 16, 202522.6222.6322.6122.6222.120.04%104,266
Dec 15, 202522.6322.6322.6022.6122.110.09%130,189
Dec 12, 202522.5722.6222.5722.5922.09-0.04%102,046
Dec 11, 202522.5722.6122.5722.6022.10-0.09%145,138
Dec 10, 202522.5922.6422.5722.6222.120.11%85,053
Dec 9, 202522.6122.6222.5822.6022.09-0.04%682,956
Dec 8, 202522.6522.6522.6022.6122.10-0.08%122,444
Dec 5, 202522.6222.6422.6022.6222.120.08%251,379
Dec 4, 202522.6222.6222.5922.6122.100.05%170,767
Dec 3, 202522.6122.6122.5822.6022.090.04%515,742