Skip to main content
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.88
-0.06 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.9321.9321.8721.8821.88-0.26%176,459
Mar 4, 202621.9321.9621.9221.9421.940.12%327,643
Mar 3, 202621.9021.9321.8521.9121.91-0.07%824,877
Mar 2, 202621.9621.9621.9021.9321.93-136,592
Feb 27, 202621.9521.9521.9221.9321.93-0.09%197,759
Feb 26, 202621.9721.9721.9121.9521.95-0.11%179,122
Feb 25, 202621.9721.9721.9621.9721.970.09%170,677
Feb 24, 202621.9721.9721.9121.9521.95-0.09%205,915
Feb 23, 202621.9721.9821.9521.9721.97-0.45%157,938
Feb 20, 202622.0822.0822.0622.0721.960.11%104,603
Feb 19, 202622.0422.0622.0322.0521.94-0.07%90,981
Feb 18, 202622.0422.0622.0422.0621.950.18%218,044
Feb 17, 202622.0322.0422.0122.0221.91-0.07%153,165
Feb 13, 202622.0322.0622.0222.0421.930.09%83,237
Feb 12, 202622.0322.0522.0022.0221.91-0.05%128,782
Feb 11, 202622.0622.0622.0222.0321.92-0.09%109,778
Feb 10, 202622.0622.0722.0222.0521.94-0.02%109,459
Feb 9, 202622.0222.0522.0122.0521.940.16%283,653
Feb 6, 202621.9822.0221.9822.0221.910.18%98,635
Feb 5, 202622.0022.0021.9521.9821.87-0.07%102,416
Feb 4, 202621.9222.0021.9221.9921.88-0.09%299,002
Feb 3, 202622.0222.0721.9622.0121.90-0.05%219,729
Feb 2, 202622.0022.0221.9622.0221.910.09%133,133
Jan 30, 202622.0122.0121.9522.0021.890.05%76,555
Jan 29, 202622.0122.0121.9521.9921.880.05%93,473
Jan 28, 202621.9822.0121.9721.9821.87-0.14%119,120
Jan 27, 202622.0122.0121.9822.0121.900.09%157,249
Jan 26, 202621.9822.0121.9821.9921.880.05%183,558
Jan 23, 202622.0122.0121.9721.9821.87-0.14%105,365
Jan 22, 202622.0322.0321.9822.0121.900.05%152,777
Jan 21, 202621.9622.0221.9622.0021.890.18%295,024
Jan 20, 202621.9521.9721.9421.9621.85-0.63%385,075
Jan 16, 202622.1022.1022.0822.1021.880.09%120,156
Jan 15, 202622.1022.1122.0722.0821.86-256,372
Jan 14, 202622.1022.1022.0522.0821.860.05%122,641
Jan 13, 202622.0822.0922.0622.0721.85-116,803
Jan 12, 202622.0122.0822.0122.0721.850.05%150,616
Jan 9, 202622.0522.0822.0422.0621.84-162,065
Jan 8, 202622.0522.0622.0022.0621.840.09%161,716
Jan 7, 202622.0722.0722.0222.0421.82-157,679
Jan 6, 202621.9922.0521.9922.0421.82-0.05%590,082
Jan 5, 202622.0222.0621.9822.0521.830.23%290,944
Jan 2, 202622.0022.0021.9722.0021.78-193,128
Dec 31, 202522.0022.0221.9722.0021.78-0.05%119,346
Dec 30, 202522.0022.0221.9822.0121.790.05%171,127
Dec 29, 202521.9722.0321.9322.0021.780.05%206,784
Dec 26, 202522.0422.0721.9821.9921.77-0.05%155,631
Dec 24, 202521.9822.0321.9722.0021.780.09%112,304
Dec 23, 202521.9322.0021.9321.9821.760.05%277,198
Dec 22, 202522.0022.0021.9521.9721.75-0.45%235,723
Dec 19, 202522.0822.0922.0322.0721.74-169,868
Dec 18, 202522.0722.0722.0222.0721.740.23%251,861
Dec 17, 202522.0022.0522.0022.0221.69-0.09%75,143
Dec 16, 202522.0822.0822.0122.0421.71-95,268
Dec 15, 202522.0422.0422.0222.0421.710.14%138,809
Dec 12, 202522.0122.0321.9822.0121.68-0.14%85,521
Dec 11, 202522.0122.0721.9922.0421.710.09%116,334
Dec 10, 202521.9822.0221.9522.0221.690.18%96,652
Dec 9, 202521.9922.0021.9721.9821.65-0.05%268,098
Dec 8, 202522.0622.0621.9721.9921.66-0.07%165,107
Dec 5, 202522.0122.0221.9822.0121.670.02%618,482
Dec 4, 202522.0222.0221.9722.0021.67-0.09%380,502
Dec 3, 202521.9822.0221.9622.0221.690.25%556,053
Dec 2, 202521.9621.9721.9521.9721.630.05%133,480
Dec 1, 202521.9521.9921.9421.9621.62-0.25%108,163
Nov 28, 202522.0022.0121.9522.0121.680.14%59,827
Nov 26, 202522.0022.0021.9521.9821.65-0.05%101,335
Nov 25, 202521.9322.0021.8921.9921.660.34%257,465
Nov 24, 202521.9321.9521.8821.9221.58-0.20%213,130
Nov 21, 202521.9421.9721.9421.9621.520.09%111,660
Nov 20, 202521.9822.0021.9321.9421.50-0.05%77,615
Nov 19, 202521.9821.9821.9321.9521.510.09%81,804
Nov 18, 202521.9421.9421.8721.9321.490.06%140,809
Nov 17, 202521.9421.9521.9021.9221.47-0.15%113,771
Nov 14, 202521.9221.9721.9121.9521.510.10%101,392
Nov 13, 202521.9621.9721.9221.9321.48-0.30%59,985
Nov 12, 202521.9922.0221.9721.9921.55-0.11%77,259
Nov 11, 202522.0422.0421.9822.0221.570.14%60,184
Nov 10, 202521.9922.0021.9521.9921.540.21%62,135
Nov 7, 202521.9421.9421.9021.9421.500.05%83,371
Nov 6, 202521.9321.9521.9021.9321.49-81,794
Nov 5, 202521.9121.9321.8721.9321.490.11%70,341
Nov 4, 202521.9121.9321.8921.9121.46-0.02%166,347
Nov 3, 202522.0022.0021.9021.9121.47-0.22%140,248
Oct 31, 202521.9621.9821.9421.9621.52-0.01%135,331
Oct 30, 202521.9721.9721.9521.9621.52-0.07%79,594
Oct 29, 202522.0822.0821.9721.9821.53-0.20%104,288
Oct 28, 202522.0322.0321.9922.0221.58-0.02%87,563
Oct 27, 202522.1022.1022.0122.0321.580.09%261,056
Oct 24, 202522.0122.0321.9822.0121.560.07%79,077
Oct 23, 202522.0322.0321.9621.9921.550.14%73,426
Oct 22, 202521.9921.9921.9421.9621.52-0.09%130,905
Oct 21, 202522.0022.0021.9621.9821.54-0.05%71,465
Oct 20, 202521.9422.0021.9421.9921.55-0.32%98,869
Oct 17, 202522.0422.0622.0422.0621.500.14%84,469
Oct 16, 202522.0822.0922.0322.0321.48-0.23%61,710
Oct 15, 202522.0322.0922.0322.0821.520.23%61,284
Oct 14, 202521.9622.0421.9122.0321.480.23%131,923
Oct 13, 202522.0122.0121.8921.9821.430.32%51,325
Oct 10, 202522.0222.0321.9021.9121.36-0.41%52,751