Invesco BulletShares 2027 High Yield Corporate Bond ETF (BSJR) Historical Stock Data
22.21 ↑0.16 (0.73%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, BSJR is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2023-02-01 | 22.04 | 22.21 | ↑$0.17 (0.77%) | 22.00 | 22.28 | 53.09K |
| 2023-01-31 | 21.94 | 22.05 | ↑$0.11 (0.50%) | 21.94 | 22.06 | 124.80K |
| 2023-01-30 | 21.89 | 21.84 | ↓$0.05 (-0.23%) | 21.84 | 21.93 | 48.15K |
| 2023-01-27 | 21.98 | 21.97 | ↓$0.01 (-0.05%) | 21.95 | 22.01 | 84.44K |
| 2023-01-26 | 22.03 | 22.02 | ↓$0.01 (-0.06%) | 21.95 | 22.03 | 95.52K |
| 2023-01-25 | 21.89 | 21.97 | ↑$0.07 (0.34%) | 21.87 | 21.99 | 75.79K |
| 2023-01-24 | 21.92 | 21.96 | ↑$0.03 (0.16%) | 21.87 | 21.96 | 25.31K |
| 2023-01-23 | 21.95 | 21.94 | ↓$0.02 (-0.07%) | 21.94 | 22.01 | 21.75K |
| 2023-01-20 | 22.06 | 22.07 | ↑$0.01 (0.04%) | 21.96 | 22.07 | 21.25K |
| 2023-01-19 | 22.07 | 22.04 | ↓$0.04 (-0.16%) | 22.00 | 22.07 | 34.05K |
| 2023-01-18 | 22.23 | 22.14 | ↓$0.09 (-0.43%) | 22.13 | 22.28 | 12.12K |
| 2023-01-17 | 22.15 | 22.13 | ↓$0.02 (-0.09%) | 22.10 | 22.16 | 17.65K |
| 2023-01-13 | 22.11 | 22.20 | ↑$0.09 (0.41%) | 22.11 | 22.20 | 31.71K |
| 2023-01-12 | 22.06 | 22.19 | ↑$0.13 (0.57%) | 22.04 | 22.20 | 18.67K |
| 2023-01-11 | 22.03 | 22.08 | ↑$0.05 (0.23%) | 22.00 | 22.08 | 32.25K |
| 2023-01-10 | 21.94 | 21.97 | ↑$0.03 (0.14%) | 21.91 | 21.97 | 41.18K |
| 2023-01-09 | 21.92 | 21.98 | ↑$0.05 (0.25%) | 21.92 | 22.01 | 100.88K |
| 2023-01-06 | 21.68 | 21.91 | ↑$0.23 (1.04%) | 21.68 | 21.94 | 35.52K |
| 2023-01-05 | 21.55 | 21.59 | ↑$0.04 (0.19%) | 21.55 | 21.59 | 33.82K |
| 2023-01-04 | 21.52 | 21.62 | ↑$0.10 (0.45%) | 21.47 | 21.62 | 30.25K |
| 2023-01-03 | 21.46 | 21.42 | ↓$0.05 (-0.21%) | 21.38 | 21.50 | 55.24K |
| 2022-12-30 | 21.28 | 21.38 | ↑$0.09 (0.45%) | 21.27 | 21.38 | 10.96K |
| 2022-12-29 | 21.07 | 21.36 | ↑$0.29 (1.38%) | 21.07 | 21.38 | 30.69K |
| 2022-12-28 | 21.38 | 21.03 | ↓$0.35 (-1.63%) | 21.03 | 21.38 | 53.01K |
| 2022-12-27 | 21.55 | 21.39 | ↓$0.16 (-0.77%) | 21.36 | 21.55 | 125.75K |
| 2022-12-23 | 21.47 | 21.57 | ↑$0.10 (0.44%) | 21.45 | 21.57 | 35.62K |
| 2022-12-22 | 21.53 | 21.52 | ↓$0.02 (-0.07%) | 21.47 | 21.57 | 49.25K |
| 2022-12-21 | 21.55 | 21.60 | ↑$0.05 (0.23%) | 21.55 | 21.68 | 61.51K |
| 2022-12-20 | 21.41 | 21.52 | ↑$0.11 (0.50%) | 21.39 | 21.58 | 293.45K |
| 2022-12-19 | 21.53 | 21.51 | ↓$0.02 (-0.09%) | 21.48 | 21.57 | 193.77K |
Create an account or log in to view more rows.
$BSJR all in
$BSJR HERE WE GO
$BSJR the redness has arrived
$BSJR peak frustration
$BSJR Move up
let's buy
$BSJR go time
$BSJR Looking for this cup to breakout.
$BSJR steady steady n hold
$BSJR hows short doing? Keep short pls
we need your money.
$BSJR diversified