Skip to main content
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
22.01
0.00 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
22.41
+0.41 (1.84%)
After-hours: Dec 5, 2025, 7:04 PM EST

BSJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0122.0221.9822.0122.010.02%618,482
Dec 4, 202522.0222.0221.9722.0022.00-0.09%380,502
Dec 3, 202521.9822.0221.9622.0222.020.25%556,053
Dec 2, 202521.9621.9721.9521.9721.970.05%133,480
Dec 1, 202521.9521.9921.9421.9621.96-0.25%108,163
Nov 28, 202522.0022.0121.9522.0122.010.14%59,827
Nov 26, 202522.0022.0021.9521.9821.98-0.05%101,335
Nov 25, 202521.9322.0021.8921.9921.990.34%257,465
Nov 24, 202521.9321.9521.8821.9221.92-0.20%213,130
Nov 21, 202521.9421.9721.9421.9621.850.09%111,660
Nov 20, 202521.9822.0021.9321.9421.83-0.05%77,615
Nov 19, 202521.9821.9821.9321.9521.840.09%81,804
Nov 18, 202521.9421.9421.8721.9321.820.06%140,809
Nov 17, 202521.9421.9521.9021.9221.80-0.15%113,771
Nov 14, 202521.9221.9721.9121.9521.840.10%101,392
Nov 13, 202521.9621.9721.9221.9321.81-0.30%59,985
Nov 12, 202521.9922.0221.9721.9921.88-0.11%77,259
Nov 11, 202522.0422.0421.9822.0221.900.14%60,184
Nov 10, 202521.9922.0021.9521.9921.870.21%62,135
Nov 7, 202521.9421.9421.9021.9421.830.05%83,371
Nov 6, 202521.9321.9521.9021.9321.82-81,794
Nov 5, 202521.9121.9321.8721.9321.820.11%70,341
Nov 4, 202521.9121.9321.8921.9121.79-0.02%166,347
Nov 3, 202522.0022.0021.9021.9121.80-0.22%140,248
Oct 31, 202521.9621.9821.9421.9621.85-0.01%135,331
Oct 30, 202521.9721.9721.9521.9621.85-0.07%79,594
Oct 29, 202522.0822.0821.9721.9821.86-0.20%104,288
Oct 28, 202522.0322.0321.9922.0221.91-0.02%87,563
Oct 27, 202522.1022.1022.0122.0321.910.09%261,056
Oct 24, 202522.0122.0321.9822.0121.890.07%79,077
Oct 23, 202522.0322.0321.9621.9921.880.14%73,426
Oct 22, 202521.9921.9921.9421.9621.85-0.09%130,905
Oct 21, 202522.0022.0021.9621.9821.87-0.05%71,465
Oct 20, 202521.9422.0021.9421.9921.88-0.32%98,869
Oct 17, 202522.0422.0622.0422.0621.830.14%84,469
Oct 16, 202522.0822.0922.0322.0321.81-0.23%61,710
Oct 15, 202522.0322.0922.0322.0821.850.23%61,284
Oct 14, 202521.9622.0421.9122.0321.810.23%131,923
Oct 13, 202522.0122.0121.8921.9821.760.32%51,325
Oct 10, 202522.0222.0321.9021.9121.69-0.41%52,751
Oct 9, 202522.0922.0921.9922.0021.78-0.25%135,929
Oct 8, 202522.0822.0922.0522.0621.83-0.09%83,343
Oct 7, 202522.1022.1022.0622.0821.85-67,304
Oct 6, 202522.0722.0922.0622.0821.85-70,644
Oct 3, 202522.1122.1122.0722.0821.85-0.09%75,354
Oct 2, 202522.1122.1122.0922.1021.870.02%82,540
Oct 1, 202522.0722.1122.0622.0921.870.05%110,876
Sep 30, 202522.0922.1022.0622.0821.850.02%80,529
Sep 29, 202522.0722.1022.0622.0821.850.09%455,079
Sep 26, 202522.0622.0822.0122.0621.830.18%459,462
Sep 25, 202522.0622.0622.0122.0221.79-0.25%189,425
Sep 24, 202522.0922.0922.0522.0721.84-0.02%111,246
Sep 23, 202522.1022.1122.0622.0821.85-0.05%163,064
Sep 22, 202522.1022.1022.0622.0921.86-0.47%122,962
Sep 19, 202522.1922.2122.1622.1921.850.02%128,984
Sep 18, 202522.2122.2122.1722.1921.840.16%301,069
Sep 17, 202522.2222.2222.1422.1521.81-0.14%127,809
Sep 16, 202522.1922.2122.1622.1821.84-0.09%161,368
Sep 15, 202522.1722.2122.1622.2021.860.15%213,348
Sep 12, 202522.1922.2222.1422.1721.82-0.02%146,053
Sep 11, 202522.2422.2422.1622.1721.830.05%275,828
Sep 10, 202522.1822.1922.1422.1621.820.09%375,389
Sep 9, 202522.2022.2022.1222.1421.80-0.02%89,336
Sep 8, 202522.2022.2222.1222.1521.80-0.11%106,569
Sep 5, 202522.1322.1722.1222.1721.830.32%116,584
Sep 4, 202522.0822.1222.0822.1021.760.09%58,366
Sep 3, 202522.0422.1022.0422.0821.740.23%80,141
Sep 2, 202521.9822.0521.9722.0321.69-0.09%92,588
Aug 29, 202522.0522.1222.0122.0521.71-0.18%80,051
Aug 28, 202522.0522.1122.0522.0921.75-0.05%107,267
Aug 27, 202522.0522.1222.0422.1021.760.09%78,349
Aug 26, 202522.1122.1122.0122.0821.740.18%168,893
Aug 25, 202522.0822.1222.0322.0421.70-0.09%107,472
Aug 22, 202521.9822.1021.9722.0621.720.64%67,569
Aug 21, 202521.9722.0321.9121.9221.58-0.05%118,487
Aug 20, 202521.9922.0521.9321.9321.59-111,141
Aug 19, 202522.0822.0821.9321.9321.59-0.27%75,305
Aug 18, 202522.0522.0621.9421.9921.65-0.51%72,178
Aug 15, 202522.1022.1622.0522.1021.650.04%77,221
Aug 14, 202522.1022.1822.0722.1021.64-0.43%62,907
Aug 13, 202522.2022.2122.1022.1921.730.41%148,525
Aug 12, 202522.0722.1222.0522.1021.640.14%59,730
Aug 11, 202522.1122.1322.0322.0721.610.14%113,154
Aug 8, 202522.1022.1022.0122.0421.590.13%117,638
Aug 7, 202522.0422.1221.9922.0121.56-0.13%38,685
Aug 6, 202522.0422.0422.0022.0421.590.17%35,366
Aug 5, 202522.0722.0721.9722.0021.55-0.08%59,935
Aug 4, 202521.9822.0721.9722.0221.570.25%77,515
Aug 1, 202522.0122.0121.9121.9721.510.11%93,577
Jul 31, 202521.9522.0321.9221.9421.490.02%88,740
Jul 30, 202521.9322.0021.9021.9421.48-0.14%66,491
Jul 29, 202521.9522.0021.9321.9721.510.17%47,314
Jul 28, 202521.9322.0121.8921.9321.48-0.18%116,529
Jul 25, 202521.9621.9921.9121.9721.520.04%104,696
Jul 24, 202521.9922.0021.8821.9621.51-87,805
Jul 23, 202522.0122.0121.9021.9621.510.05%72,079
Jul 22, 202521.8921.9821.8721.9521.500.30%90,083
Jul 21, 202521.9922.0021.8721.8921.43-0.57%163,104
Jul 18, 202522.0222.0321.9822.0121.430.08%66,447
Jul 17, 202522.0022.0321.9721.9921.420.05%90,980