Skip to main content
Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ: BSJS · Real-Time Price · USD
21.82
-0.01 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSJS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8021.8321.7821.8221.82-0.07%84,095
Apr 27, 202621.8321.8421.8121.8321.830.02%73,197
Apr 24, 202621.8221.8421.7621.8321.830.14%148,413
Apr 23, 202621.8221.8421.7721.8021.80-0.11%140,273
Apr 22, 202621.8321.8321.7821.8221.820.21%164,041
Apr 21, 202621.8121.8121.7621.7821.78-0.18%101,717
Apr 20, 202621.8321.8321.7921.8221.82-0.55%164,365
Apr 17, 202621.9421.9521.9221.9421.830.32%93,781
Apr 16, 202621.8921.9121.8521.8721.76-0.14%117,240
Apr 15, 202621.9021.9021.8721.9021.79-0.16%101,733
Apr 14, 202621.9121.9321.8921.9321.820.25%80,445
Apr 13, 202621.8421.8821.8121.8821.770.21%77,116
Apr 10, 202621.9221.9221.8221.8321.72-0.21%110,732
Apr 9, 202621.8521.9121.8321.8821.770.11%76,286
Apr 8, 202621.9121.9121.8121.8521.740.37%121,870
Apr 7, 202621.7721.7721.7121.7721.66-93,055
Apr 6, 202621.7521.7821.7421.7721.660.05%118,564
Apr 2, 202621.6721.7721.6521.7621.650.23%196,945
Apr 1, 202621.7421.7421.6821.7121.600.12%109,943
Mar 31, 202621.6321.6921.6221.6921.580.67%200,461
Mar 30, 202621.6021.6021.5321.5421.430.16%156,279
Mar 27, 202621.5621.5621.4821.5121.40-0.30%519,150
Mar 26, 202621.6721.6721.5621.5721.46-0.44%109,798
Mar 25, 202621.6421.7021.6421.6721.560.23%90,544
Mar 24, 202621.6321.6721.6121.6221.51-0.28%151,867
Mar 23, 202621.6121.7121.6121.6821.57-0.02%82,122
Mar 20, 202621.8121.8121.6721.6821.47-0.53%109,967
Mar 19, 202621.6821.8021.6821.8021.580.18%192,849
Mar 18, 202621.8321.8321.7521.7621.54-0.34%75,628
Mar 17, 202621.7821.8421.7821.8321.620.22%68,177
Mar 16, 202621.7321.8121.7321.7821.570.36%126,479
Mar 13, 202621.7221.7921.7021.7121.49-0.26%151,541
Mar 12, 202621.8521.8521.7621.7621.55-0.38%104,389
Mar 11, 202621.9021.9021.8421.8521.63-0.20%99,706
Mar 10, 202621.9221.9421.8821.8921.68-230,346
Mar 9, 202621.8221.9121.7921.8921.680.30%181,756
Mar 6, 202621.8521.8721.7321.8321.61-0.25%157,094
Mar 5, 202621.9321.9321.8721.8821.67-0.26%176,459
Mar 4, 202621.9321.9621.9221.9421.720.12%327,643
Mar 3, 202621.9021.9321.8521.9121.70-0.07%824,877
Mar 2, 202621.9621.9621.9021.9321.71-136,592
Feb 27, 202621.9521.9521.9221.9321.71-0.09%197,759
Feb 26, 202621.9721.9721.9121.9521.73-0.11%179,122
Feb 25, 202621.9721.9721.9621.9721.760.09%170,677
Feb 24, 202621.9721.9721.9121.9521.74-0.09%205,915
Feb 23, 202621.9721.9821.9521.9721.76-0.45%157,938
Feb 20, 202622.0822.0822.0622.0721.750.11%104,603
Feb 19, 202622.0422.0622.0322.0521.73-0.07%90,981
Feb 18, 202622.0422.0622.0422.0621.740.18%218,044
Feb 17, 202622.0322.0422.0122.0221.70-0.07%153,165
Feb 13, 202622.0322.0622.0222.0421.720.09%83,237
Feb 12, 202622.0322.0522.0022.0221.70-0.05%128,782
Feb 11, 202622.0622.0622.0222.0321.71-0.09%109,778
Feb 10, 202622.0622.0722.0222.0521.73-0.02%109,459
Feb 9, 202622.0222.0522.0122.0521.730.16%283,653
Feb 6, 202621.9822.0221.9822.0221.700.18%98,635
Feb 5, 202622.0022.0021.9521.9821.66-0.07%102,416
Feb 4, 202621.9222.0021.9221.9921.67-0.09%299,002
Feb 3, 202622.0222.0721.9622.0121.69-0.05%219,729
Feb 2, 202622.0022.0221.9622.0221.700.09%133,133
Jan 30, 202622.0122.0121.9522.0021.680.05%76,555
Jan 29, 202622.0122.0121.9521.9921.670.05%93,473
Jan 28, 202621.9822.0121.9721.9821.66-0.14%119,120
Jan 27, 202622.0122.0121.9822.0121.690.09%157,249
Jan 26, 202621.9822.0121.9821.9921.670.05%183,558
Jan 23, 202622.0122.0121.9721.9821.66-0.14%105,365
Jan 22, 202622.0322.0321.9822.0121.690.05%152,777
Jan 21, 202621.9622.0221.9622.0021.680.18%295,024
Jan 20, 202621.9521.9721.9421.9621.64-0.63%385,075
Jan 16, 202622.1022.1022.0822.1021.670.09%120,156
Jan 15, 202622.1022.1122.0722.0821.65-256,372
Jan 14, 202622.1022.1022.0522.0821.650.05%122,641
Jan 13, 202622.0822.0922.0622.0721.64-116,803
Jan 12, 202622.0122.0822.0122.0721.640.05%150,616
Jan 9, 202622.0522.0822.0422.0621.63-162,065
Jan 8, 202622.0522.0622.0022.0621.630.09%161,716
Jan 7, 202622.0722.0722.0222.0421.61-157,679
Jan 6, 202621.9922.0521.9922.0421.61-0.05%590,082
Jan 5, 202622.0222.0621.9822.0521.620.23%290,944
Jan 2, 202622.0022.0021.9722.0021.57-193,128
Dec 31, 202522.0022.0221.9722.0021.57-0.05%119,346
Dec 30, 202522.0022.0221.9822.0121.580.05%171,127
Dec 29, 202521.9722.0321.9322.0021.570.05%206,784
Dec 26, 202522.0422.0721.9821.9921.56-0.05%155,631
Dec 24, 202521.9822.0321.9722.0021.570.09%112,304
Dec 23, 202521.9322.0021.9321.9821.550.05%277,198
Dec 22, 202522.0022.0021.9521.9721.54-0.45%235,723
Dec 19, 202522.0822.0922.0322.0721.52-169,868
Dec 18, 202522.0722.0722.0222.0721.520.23%251,861
Dec 17, 202522.0022.0522.0022.0221.48-0.09%75,143
Dec 16, 202522.0822.0822.0122.0421.50-95,268
Dec 15, 202522.0422.0422.0222.0421.500.14%138,809
Dec 12, 202522.0122.0321.9822.0121.47-0.14%85,521
Dec 11, 202522.0122.0721.9922.0421.500.09%116,334
Dec 10, 202521.9822.0221.9522.0221.480.18%96,652
Dec 9, 202521.9922.0021.9721.9821.44-0.05%268,098
Dec 8, 202522.0622.0621.9721.9921.45-0.07%165,107
Dec 5, 202522.0122.0221.9822.0121.460.02%618,482
Dec 4, 202522.0222.0221.9722.0021.46-0.09%380,502
Dec 3, 202521.9822.0221.9622.0221.480.25%556,053