Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR) Historical Stock Data
22.10 ↑0.09 (0.42%)
As of May 2, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, BSJR is down -0.10% a day on average. There have been 12 days where Invesco BulletShares 2027 High Yield Corporate Bond ETF closed green and 18 days where BSJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.93 | 22.00 | ↑$0.07 (0.34%) | 21.93 | 22.09 | 29.98K |
| 2024-04-30 | 21.98 | 21.93 | ↓$0.05 (-0.23%) | 21.93 | 22.00 | 30.23K |
| 2024-04-29 | 22.02 | 22.03 | ↑$0.00 (0.02%) | 21.99 | 22.03 | 62K |
| 2024-04-26 | 21.94 | 21.98 | ↑$0.04 (0.18%) | 21.93 | 22.00 | 74.90K |
| 2024-04-25 | 21.87 | 21.92 | ↑$0.05 (0.24%) | 21.82 | 21.93 | 33.82K |
| 2024-04-24 | 22.00 | 21.96 | ↓$0.05 (-0.20%) | 21.91 | 22.00 | 55.15K |
| 2024-04-23 | 21.95 | 21.99 | ↑$0.04 (0.16%) | 21.93 | 22.01 | 24.44K |
| 2024-04-22 | 21.88 | 21.92 | ↑$0.04 (0.16%) | 21.85 | 21.93 | 40.35K |
| 2024-04-19 | 21.95 | 21.97 | ↑$0.02 (0.07%) | 21.92 | 21.97 | 40.47K |
| 2024-04-18 | 21.85 | 21.92 | ↑$0.07 (0.32%) | 21.85 | 21.92 | 25.25K |
| 2024-04-17 | 21.95 | 21.90 | ↓$0.05 (-0.25%) | 21.88 | 21.95 | 61.67K |
| 2024-04-16 | 21.93 | 21.86 | ↓$0.07 (-0.32%) | 21.86 | 21.93 | 92.84K |
| 2024-04-15 | 22.00 | 21.92 | ↓$0.09 (-0.39%) | 21.90 | 22.00 | 45.33K |
| 2024-04-12 | 22.04 | 22.02 | ↓$0.02 (-0.10%) | 21.98 | 22.04 | 44.15K |
| 2024-04-11 | 22.14 | 22.05 | ↓$0.09 (-0.41%) | 21.99 | 22.14 | 41.41K |
| 2024-04-10 | 22.15 | 22.06 | ↓$0.09 (-0.41%) | 22.03 | 22.15 | 47.08K |
| 2024-04-09 | 22.28 | 22.22 | ↓$0.06 (-0.27%) | 22.19 | 22.28 | 59.91K |
| 2024-04-08 | 22.17 | 22.19 | ↑$0.01 (0.07%) | 22.13 | 22.19 | 58.47K |
| 2024-04-05 | 22.15 | 22.14 | ↓$0.01 (-0.07%) | 22.11 | 22.16 | 41.45K |
| 2024-04-04 | 22.21 | 22.15 | ↓$0.06 (-0.27%) | 22.12 | 22.22 | 36.38K |
| 2024-04-03 | 22.14 | 22.18 | ↑$0.04 (0.18%) | 22.11 | 22.19 | 69.40K |
| 2024-04-02 | 22.18 | 22.15 | ↓$0.03 (-0.14%) | 22.10 | 22.19 | 45.04K |
| 2024-04-01 | 22.31 | 22.19 | ↓$0.12 (-0.54%) | 22.16 | 22.31 | 37.94K |
| 2024-03-28 | 22.27 | 22.25 | ↓$0.02 (-0.09%) | 22.23 | 22.27 | 36.49K |
| 2024-03-27 | 22.24 | 22.27 | ↑$0.03 (0.13%) | 22.21 | 22.30 | 61.01K |
| 2024-03-26 | 22.24 | 22.18 | ↓$0.06 (-0.29%) | 22.18 | 22.24 | 55.97K |
| 2024-03-25 | 22.25 | 22.21 | ↓$0.04 (-0.18%) | 22.20 | 22.25 | 29.71K |
| 2024-03-22 | 22.34 | 22.24 | ↓$0.10 (-0.45%) | 22.24 | 22.34 | 59.50K |
| 2024-03-21 | 22.35 | 22.24 | ↓$0.11 (-0.49%) | 22.22 | 22.35 | 219.28K |
| 2024-03-20 | 22.25 | 22.29 | ↑$0.04 (0.18%) | 22.22 | 22.31 | 24.45K |
Create an account or log in to view more rows.
$BSJR HOLDING STRONG FOR ALL OF YOU
$BSJR it's going down??
$BSJR the best advice has been no stop losses. Would have cost a fortune!!!
$BSJR -
Buy
buy
buy!
$BSJR Another boring day I believe
$BSJR Sleep well my bulls
sleep well
$BSJR Pamp it higher...
$BSJR all’s I know is buy and hold… no expectations
$BSJR the redness has arrived
$BSJR I'll say it again slowwwllyyyy! Better stocks to short by far