Invesco BulletShares 2023 High Yield Corporate Bond ETF (BSJN) Historical Stock Data
23.58 ↑0.07 (0.32%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, BSJN is up 0.02% a day on average. There have been 19 days where Invesco BulletShares 2023 High Yield Corporate Bond ETF closed green and 11 days where BSJN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 23.50 | 23.58 | ↑$0.07 (0.32%) | 23.49 | 23.62 | 316.02K |
| 2023-01-31 | 23.47 | 23.50 | ↑$0.03 (0.13%) | 23.47 | 23.52 | 179.49K |
| 2023-01-30 | 23.46 | 23.45 | ↓$0.01 (-0.04%) | 23.44 | 23.47 | 106.76K |
| 2023-01-27 | 23.50 | 23.48 | ↓$0.02 (-0.09%) | 23.45 | 23.50 | 604.41K |
| 2023-01-26 | 23.49 | 23.50 | ↑$0.01 (0.02%) | 23.47 | 23.50 | 185.99K |
| 2023-01-25 | 23.47 | 23.48 | ↑$0.01 (0.02%) | 23.44 | 23.49 | 146.29K |
| 2023-01-24 | 23.45 | 23.48 | ↑$0.03 (0.11%) | 23.43 | 23.49 | 134.70K |
| 2023-01-23 | 23.47 | 23.46 | ↓$0.02 (-0.06%) | 23.45 | 23.48 | 219.43K |
| 2023-01-20 | 23.56 | 23.58 | ↑$0.02 (0.08%) | 23.53 | 23.58 | 240.45K |
| 2023-01-19 | 23.54 | 23.54 | ↑$0.00 (0.00%) | 23.53 | 23.56 | 109.82K |
| 2023-01-18 | 23.58 | 23.54 | ↓$0.04 (-0.17%) | 23.54 | 23.62 | 226.05K |
| 2023-01-17 | 23.58 | 23.56 | ↓$0.02 (-0.11%) | 23.54 | 23.58 | 345.61K |
| 2023-01-13 | 23.56 | 23.58 | ↑$0.02 (0.08%) | 23.55 | 23.59 | 253.09K |
| 2023-01-12 | 23.57 | 23.58 | ↑$0.01 (0.04%) | 23.38 | 23.58 | 524.22K |
| 2023-01-11 | 23.54 | 23.56 | ↑$0.02 (0.08%) | 23.53 | 23.57 | 611.65K |
| 2023-01-10 | 23.53 | 23.55 | ↑$0.02 (0.08%) | 23.50 | 23.57 | 728.28K |
| 2023-01-09 | 23.56 | 23.55 | ↓$0.01 (-0.04%) | 23.52 | 23.57 | 559.53K |
| 2023-01-06 | 23.53 | 23.55 | ↑$0.02 (0.08%) | 23.50 | 23.58 | 1.12M |
| 2023-01-05 | 23.41 | 23.44 | ↑$0.03 (0.13%) | 23.40 | 23.45 | 417.64K |
| 2023-01-04 | 23.42 | 23.46 | ↑$0.04 (0.17%) | 23.38 | 23.47 | 850.41K |
| 2023-01-03 | 23.42 | 23.35 | ↓$0.07 (-0.30%) | 23.30 | 23.42 | 345.79K |
| 2022-12-30 | 23.28 | 23.31 | ↑$0.03 (0.13%) | 23.26 | 23.33 | 194.32K |
| 2022-12-29 | 23.12 | 23.28 | ↑$0.16 (0.69%) | 23.12 | 23.30 | 180.90K |
| 2022-12-28 | 23.29 | 23.07 | ↓$0.22 (-0.94%) | 23.07 | 23.30 | 142.92K |
| 2022-12-27 | 23.36 | 23.24 | ↓$0.12 (-0.51%) | 23.24 | 23.40 | 311.77K |
| 2022-12-23 | 23.34 | 23.41 | ↑$0.07 (0.30%) | 23.30 | 23.44 | 296.03K |
| 2022-12-22 | 23.39 | 23.34 | ↓$0.05 (-0.21%) | 23.34 | 23.39 | 357.40K |
| 2022-12-21 | 23.35 | 23.45 | ↑$0.10 (0.43%) | 23.35 | 23.46 | 819.31K |
| 2022-12-20 | 23.32 | 23.31 | ↓$0.01 (-0.04%) | 23.26 | 23.33 | 486.14K |
| 2022-12-19 | 23.31 | 23.34 | ↑$0.03 (0.13%) | 23.28 | 23.36 | 497.67K |
Create an account or log in to view more rows.
$BSJN headed back to all time highs shortly
$BSJN bears haha
$BSJN looking good today??
$BSJN Shorts talk the talk but cant walk the walk
$BSJN why spike ?
$BSJN bag holders for life club
$BSJN glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BSJN gonna take my L with this one
$BSJN Love this stock.
Light taps
$BSJN nearing a decent swing entry point