Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR) Historical Stock Data
22.48 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSJR is down 0.00% a day on average. There have been 18 days where Invesco BulletShares 2027 High Yield Corporate Bond ETF closed green and 12 days where BSJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 22.45 | 22.48 | ↑$0.03 (0.11%) | 22.45 | 22.49 | 92.61K |
| 2025-01-13 | 22.42 | 22.45 | ↑$0.02 (0.11%) | 22.40 | 22.45 | 109.36K |
| 2025-01-10 | 22.45 | 22.43 | ↓$0.02 (-0.09%) | 22.42 | 22.46 | 147.49K |
| 2025-01-08 | 22.46 | 22.50 | ↑$0.04 (0.18%) | 22.44 | 22.50 | 56.65K |
| 2025-01-07 | 22.51 | 22.44 | ↓$0.07 (-0.31%) | 22.44 | 22.51 | 74.06K |
| 2025-01-06 | 22.51 | 22.51 | ↑$0.00 (0.00%) | 22.49 | 22.52 | 76.84K |
| 2025-01-03 | 22.46 | 22.49 | ↑$0.02 (0.11%) | 22.45 | 22.50 | 102.76K |
| 2025-01-02 | 22.45 | 22.46 | ↑$0.00 (0.02%) | 22.42 | 22.46 | 97.60K |
| 2024-12-31 | 22.41 | 22.40 | ↓$0.01 (-0.04%) | 22.38 | 22.42 | 142.49K |
| 2024-12-30 | 22.36 | 22.42 | ↑$0.05 (0.25%) | 22.35 | 22.43 | 77.06K |
| 2024-12-27 | 22.41 | 22.38 | ↓$0.03 (-0.13%) | 22.36 | 22.42 | 118.85K |
| 2024-12-26 | 22.38 | 22.42 | ↑$0.04 (0.18%) | 22.36 | 22.42 | 137.89K |
| 2024-12-24 | 22.36 | 22.39 | ↑$0.03 (0.13%) | 22.32 | 22.41 | 82.47K |
| 2024-12-23 | 22.39 | 22.37 | ↓$0.02 (-0.09%) | 22.36 | 22.39 | 205.42K |
| 2024-12-20 | 22.41 | 22.53 | ↑$0.12 (0.54%) | 22.41 | 22.54 | 188.12K |
| 2024-12-19 | 22.46 | 22.42 | ↓$0.05 (-0.20%) | 22.41 | 22.49 | 126.42K |
| 2024-12-18 | 22.60 | 22.42 | ↓$0.18 (-0.81%) | 22.41 | 22.61 | 220.69K |
| 2024-12-17 | 22.58 | 22.60 | ↑$0.02 (0.09%) | 22.56 | 22.61 | 150.96K |
| 2024-12-16 | 22.59 | 22.62 | ↑$0.03 (0.13%) | 22.58 | 22.63 | 97.24K |
| 2024-12-13 | 22.61 | 22.57 | ↓$0.04 (-0.18%) | 22.56 | 22.61 | 83.16K |
| 2024-12-12 | 22.66 | 22.62 | ↓$0.04 (-0.18%) | 22.61 | 22.66 | 127.67K |
| 2024-12-11 | 22.67 | 22.66 | ↓$0.01 (-0.04%) | 22.64 | 22.69 | 87.17K |
| 2024-12-10 | 22.63 | 22.65 | ↑$0.02 (0.09%) | 22.62 | 22.66 | 129K |
| 2024-12-09 | 22.67 | 22.65 | ↓$0.02 (-0.09%) | 22.64 | 22.67 | 62.70K |
| 2024-12-06 | 22.65 | 22.68 | ↑$0.03 (0.13%) | 22.65 | 22.69 | 107.12K |
| 2024-12-05 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.63 | 22.66 | 52.46K |
| 2024-12-04 | 22.63 | 22.67 | ↑$0.04 (0.18%) | 22.63 | 22.67 | 45.58K |
| 2024-12-03 | 22.63 | 22.64 | ↑$0.01 (0.02%) | 22.63 | 22.67 | 134.11K |
| 2024-12-02 | 22.70 | 22.65 | ↓$0.05 (-0.22%) | 22.62 | 22.70 | 181.55K |
| 2024-11-29 | 22.61 | 22.62 | ↑$0.01 (0.04%) | 22.60 | 22.63 | 385.35K |
Create an account or log in to view more rows.
$BSJR can’t wait to get in this tomorrow lfg
$BSJR just added more
$BSJR love this stock!!!!
$BSJR swing puts
$BSJR what V recovery or fake pump
$BSJR not yet time to short
$BSJR hot trash
$BSJR why is this not moving lol
$BSJR HOLDING STRONG FOR ALL OF YOU
$BSJR it's going down??