NasdaqGM - Delayed Quote USD

Invesco BulletShares 2025 High Yield Corporate Bond ETF (BSJP)

23.09 0.00 (0.00%)
At close: September 5 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 5, 2024 23.08 23.10 23.05 23.09 23.09 312,300
Sep 4, 2024 23.05 23.09 23.05 23.09 23.09 230,500
Sep 3, 2024 23.07 23.07 23.04 23.06 23.06 185,900
Aug 30, 2024 23.06 23.07 23.04 23.07 23.07 119,000
Aug 29, 2024 23.06 23.07 23.04 23.07 23.07 91,500
Aug 28, 2024 23.05 23.06 23.03 23.04 23.04 220,800
Aug 27, 2024 23.06 23.08 23.04 23.08 23.08 617,700
Aug 26, 2024 23.10 23.10 23.04 23.06 23.06 179,400
Aug 23, 2024 23.06 23.09 23.02 23.09 23.09 319,600
Aug 22, 2024 23.03 23.03 22.99 23.02 23.02 128,100
Aug 21, 2024 23.01 23.01 22.97 23.01 23.01 281,400
Aug 20, 2024 23.02 23.02 22.96 22.98 22.98 691,900
Aug 19, 2024 0.12 Dividend
Aug 19, 2024 22.99 23.02 22.98 23.01 23.01 178,500
Aug 16, 2024 23.09 23.12 23.07 23.12 23.00 157,900
Aug 15, 2024 23.07 23.10 23.07 23.10 22.98 131,500
Aug 14, 2024 23.08 23.09 23.04 23.07 22.95 621,200
Aug 13, 2024 23.06 23.07 23.03 23.07 22.95 536,900
Aug 12, 2024 23.04 23.05 23.01 23.02 22.90 162,900
Aug 9, 2024 23.04 23.04 23.00 23.02 22.90 255,400
Aug 8, 2024 23.03 23.05 23.01 23.03 22.91 418,500
Aug 7, 2024 23.04 23.04 22.98 22.99 22.87 146,800
Aug 6, 2024 22.95 22.98 22.92 22.98 22.86 186,600
Aug 5, 2024 22.91 22.97 22.89 22.95 22.83 248,600
Aug 2, 2024 22.94 22.98 22.94 22.98 22.86 160,300
Aug 1, 2024 22.93 23.00 22.93 22.99 22.87 370,900
Jul 31, 2024 22.97 23.08 22.96 23.00 22.88 134,300
Jul 30, 2024 22.97 22.97 22.95 22.97 22.85 86,100
Jul 29, 2024 22.96 22.98 22.95 22.97 22.85 224,800
Jul 26, 2024 22.97 22.97 22.94 22.96 22.84 141,900
Jul 25, 2024 22.94 23.01 22.92 22.98 22.86 169,800
Jul 24, 2024 22.93 22.97 22.93 22.96 22.84 296,900
Jul 23, 2024 22.95 22.99 22.95 22.99 22.87 273,800
Jul 22, 2024 0.12 Dividend
Jul 22, 2024 22.96 22.98 22.94 22.98 22.86 226,300
Jul 19, 2024 23.02 23.06 23.02 23.06 22.82 54,500
Jul 18, 2024 23.05 23.07 23.03 23.06 22.82 153,200
Jul 17, 2024 23.04 23.08 23.04 23.08 22.84 144,500
Jul 16, 2024 23.06 23.10 23.05 23.10 22.86 260,900
Jul 15, 2024 23.06 23.06 23.05 23.06 22.82 147,700
Jul 12, 2024 23.02 23.07 23.02 23.06 22.82 502,700
Jul 11, 2024 23.03 23.07 23.01 23.06 22.82 983,100
Jul 10, 2024 23.01 23.02 22.96 23.02 22.78 351,700
Jul 9, 2024 23.00 23.00 22.96 23.00 22.76 506,100
Jul 8, 2024 22.99 23.00 22.96 22.99 22.75 206,700
Jul 5, 2024 22.92 23.00 22.92 23.00 22.76 242,800
Jul 3, 2024 22.94 22.98 22.94 22.96 22.72 145,200
Jul 2, 2024 22.92 22.96 22.92 22.96 22.72 289,600
Jul 1, 2024 22.94 22.96 22.90 22.94 22.70 343,200
Jun 28, 2024 22.93 22.97 22.90 22.91 22.67 541,200
Jun 27, 2024 22.91 22.94 22.91 22.94 22.70 191,800
Jun 26, 2024 22.90 22.92 22.89 22.92 22.68 541,700
Jun 25, 2024 22.94 22.94 22.91 22.94 22.70 172,900
Jun 24, 2024 0.11 Dividend
Jun 24, 2024 22.92 22.94 22.91 22.93 22.69 160,400
Jun 21, 2024 23.02 23.05 22.99 23.04 22.69 408,600
Jun 20, 2024 23.05 23.05 23.00 23.04 22.69 337,300
Jun 18, 2024 23.02 23.05 22.99 23.05 22.70 234,600
Jun 17, 2024 23.00 23.05 22.99 23.05 22.70 132,100
Jun 14, 2024 23.00 23.02 22.97 23.02 22.67 211,900
Jun 13, 2024 23.03 23.04 23.00 23.03 22.68 109,300
Jun 12, 2024 23.06 23.06 23.00 23.04 22.69 296,600
Jun 11, 2024 22.99 23.02 22.97 23.01 22.66 221,900
Jun 10, 2024 22.95 23.00 22.95 23.00 22.65 135,100
Jun 7, 2024 22.96 22.99 22.94 22.99 22.64 121,900
Jun 6, 2024 23.00 23.01 22.98 23.01 22.66 127,800
Jun 5, 2024 23.00 23.01 22.97 23.01 22.66 191,400
Jun 4, 2024 22.99 23.01 22.98 22.99 22.64 211,700
Jun 3, 2024 23.00 23.01 22.97 23.01 22.66 286,200
May 31, 2024 22.92 22.99 22.92 22.99 22.64 168,200
May 30, 2024 22.91 22.93 22.90 22.93 22.58 221,400
May 29, 2024 22.90 22.91 22.89 22.91 22.56 147,100
May 28, 2024 22.95 22.95 22.91 22.92 22.57 203,900
May 24, 2024 22.92 22.94 22.90 22.94 22.59 198,100
May 23, 2024 22.92 22.92 22.89 22.90 22.55 209,300
May 22, 2024 22.92 22.93 22.91 22.92 22.57 362,400
May 21, 2024 22.87 22.94 22.87 22.93 22.58 196,400
May 20, 2024 0.11 Dividend
May 20, 2024 22.93 22.94 22.91 22.94 22.59 113,600
May 17, 2024 23.03 23.04 23.01 23.04 22.58 181,300
May 16, 2024 23.05 23.05 23.01 23.03 22.57 172,500
May 15, 2024 23.04 23.06 23.02 23.06 22.60 154,000
May 14, 2024 23.00 23.02 22.98 23.02 22.56 242,600
May 13, 2024 22.98 23.00 22.98 22.99 22.53 258,200
May 10, 2024 22.99 22.99 22.95 22.98 22.52 151,400
May 9, 2024 22.98 22.99 22.96 22.99 22.53 154,100
May 8, 2024 22.98 23.00 22.96 23.00 22.54 192,000
May 7, 2024 23.00 23.13 22.98 23.00 22.54 743,900
May 6, 2024 23.00 23.00 22.98 23.00 22.54 168,000
May 3, 2024 22.98 22.99 22.95 22.98 22.52 156,000
May 2, 2024 22.93 22.96 22.90 22.95 22.49 1,135,100
May 1, 2024 22.86 22.96 22.85 22.94 22.48 669,800
Apr 30, 2024 22.90 22.91 22.86 22.87 22.41 270,900
Apr 29, 2024 22.89 22.92 22.88 22.91 22.45 164,300
Apr 26, 2024 22.87 22.90 22.87 22.90 22.44 183,800
Apr 25, 2024 22.82 22.87 22.79 22.87 22.41 326,600
Apr 24, 2024 22.90 22.90 22.85 22.88 22.42 191,600
Apr 23, 2024 22.87 22.91 22.85 22.90 22.44 103,500
Apr 22, 2024 0.11 Dividend
Apr 22, 2024 22.85 22.88 22.84 22.88 22.42 269,100
Apr 19, 2024 22.92 22.94 22.90 22.93 22.37 193,200
Apr 18, 2024 22.90 22.94 22.86 22.92 22.36 386,900
Apr 17, 2024 22.91 22.93 22.89 22.91 22.35 231,400
Apr 16, 2024 22.90 22.91 22.85 22.89 22.33 259,500
Apr 15, 2024 22.94 22.94 22.86 22.87 22.31 230,500
Apr 12, 2024 22.89 22.91 22.88 22.91 22.35 184,900
Apr 11, 2024 22.90 22.92 22.86 22.91 22.35 235,900
Apr 10, 2024 22.91 22.94 22.84 22.90 22.34 728,200
Apr 9, 2024 22.97 22.98 22.95 22.97 22.41 282,300
Apr 8, 2024 22.94 23.00 22.91 22.95 22.39 249,400
Apr 5, 2024 22.91 22.92 22.89 22.91 22.35 213,300
Apr 4, 2024 22.96 22.97 22.88 22.90 22.34 223,200
Apr 3, 2024 22.95 22.95 22.90 22.94 22.38 300,100
Apr 2, 2024 22.90 22.92 22.88 22.92 22.36 215,000
Apr 1, 2024 22.88 22.92 22.87 22.90 22.34 297,300
Mar 28, 2024 22.93 22.96 22.93 22.95 22.39 157,900
Mar 27, 2024 22.92 22.96 22.90 22.96 22.40 227,600
Mar 26, 2024 22.92 22.92 22.90 22.91 22.35 189,300
Mar 25, 2024 22.90 22.94 22.89 22.91 22.35 156,700
Mar 22, 2024 22.93 22.93 22.88 22.91 22.35 193,500
Mar 21, 2024 22.95 22.96 22.88 22.91 22.35 423,800
Mar 20, 2024 22.90 22.96 22.89 22.96 22.40 127,100
Mar 19, 2024 22.87 22.91 22.85 22.89 22.33 339,300
Mar 18, 2024 0.11 Dividend
Mar 18, 2024 22.91 22.94 22.87 22.88 22.31 128,400
Mar 15, 2024 22.96 22.99 22.93 22.97 22.30 203,200
Mar 14, 2024 23.00 23.00 22.93 22.96 22.29 117,900
Mar 13, 2024 22.97 23.00 22.95 22.98 22.31 1,405,500
Mar 12, 2024 22.96 22.97 22.93 22.96 22.29 154,200
Mar 11, 2024 22.94 22.97 22.92 22.96 22.29 211,400
Mar 8, 2024 22.95 22.98 22.94 22.95 22.28 171,300
Mar 7, 2024 22.96 22.96 22.92 22.94 22.27 180,500
Mar 6, 2024 22.94 22.95 22.91 22.93 22.26 204,700
Mar 5, 2024 22.92 22.95 22.89 22.92 22.25 214,700
Mar 4, 2024 22.92 22.92 22.88 22.92 22.25 246,700
Mar 1, 2024 22.86 22.92 22.84 22.92 22.25 171,400
Feb 29, 2024 22.83 22.87 22.83 22.86 22.19 151,100
Feb 28, 2024 22.83 22.85 22.80 22.82 22.15 450,600
Feb 27, 2024 22.83 22.84 22.80 22.82 22.15 224,000
Feb 26, 2024 22.85 22.85 22.80 22.82 22.15 263,100
Feb 23, 2024 22.86 22.87 22.84 22.85 22.19 313,000
Feb 22, 2024 22.86 22.86 22.83 22.85 22.19 406,900
Feb 21, 2024 22.81 22.83 22.77 22.78 22.12 199,500
Feb 20, 2024 0.13 Dividend
Feb 20, 2024 22.83 22.83 22.78 22.83 22.16 400,800
Feb 16, 2024 22.90 22.96 22.89 22.91 22.12 425,000
Feb 15, 2024 22.92 23.05 22.91 22.94 22.15 579,000
Feb 14, 2024 22.89 22.92 22.87 22.90 22.11 164,800
Feb 13, 2024 22.86 22.89 22.82 22.87 22.08 288,000
Feb 12, 2024 22.95 22.96 22.91 22.91 22.12 157,900
Feb 9, 2024 22.93 22.94 22.90 22.93 22.14 198,500
Feb 8, 2024 22.92 22.93 22.90 22.92 22.13 184,100
Feb 7, 2024 22.90 22.91 22.86 22.89 22.10 195,800
Feb 6, 2024 22.85 22.90 22.85 22.86 22.07 171,200
Feb 5, 2024 22.84 22.84 22.80 22.83 22.05 234,200
Feb 2, 2024 22.83 22.87 22.81 22.86 22.08 164,300
Feb 1, 2024 22.88 22.90 22.84 22.90 22.11 171,900
Jan 31, 2024 22.88 22.89 22.82 22.84 22.05 185,300
Jan 30, 2024 22.87 22.87 22.81 22.85 22.06 334,300
Jan 29, 2024 22.83 22.86 22.81 22.86 22.07 341,000
Jan 26, 2024 22.83 22.85 22.82 22.83 22.04 231,800
Jan 25, 2024 22.79 22.83 22.79 22.82 22.03 178,800
Jan 24, 2024 22.76 22.77 22.70 22.72 21.94 221,400
Jan 23, 2024 22.73 22.74 22.69 22.72 21.94 376,400
Jan 22, 2024 0.16 Dividend
Jan 22, 2024 22.75 22.77 22.71 22.72 21.93 388,100
Jan 19, 2024 22.88 22.90 22.83 22.90 21.95 158,800
Jan 18, 2024 22.83 22.85 22.81 22.84 21.90 145,800
Jan 17, 2024 22.82 22.84 22.78 22.82 21.87 226,600
Jan 16, 2024 22.86 22.86 22.82 22.83 21.89 232,300
Jan 12, 2024 22.90 22.93 22.86 22.88 21.93 166,100
Jan 11, 2024 22.83 22.88 22.81 22.86 21.92 164,200
Jan 10, 2024 22.80 22.83 22.79 22.82 21.88 163,800
Jan 9, 2024 22.74 22.83 22.73 22.78 21.84 712,800
Jan 8, 2024 22.72 22.78 22.71 22.78 21.84 185,400
Jan 5, 2024 22.67 22.76 22.65 22.71 21.77 283,100
Jan 4, 2024 22.71 22.73 22.68 22.69 21.75 413,800
Jan 3, 2024 22.68 22.77 22.67 22.73 21.79 681,600
Jan 2, 2024 22.70 22.74 22.68 22.74 21.80 228,600
Dec 29, 2023 22.76 22.81 22.72 22.73 21.79 284,600
Dec 28, 2023 22.77 22.78 22.73 22.74 21.80 258,400
Dec 27, 2023 22.76 22.80 22.74 22.77 21.83 181,800
Dec 26, 2023 22.74 22.76 22.74 22.75 21.81 179,400
Dec 22, 2023 22.76 22.77 22.72 22.73 21.79 408,500
Dec 21, 2023 22.77 22.77 22.71 22.74 21.80 502,800
Dec 20, 2023 22.69 22.78 22.68 22.68 21.75 1,078,500
Dec 19, 2023 22.69 22.74 22.67 22.68 21.74 145,900
Dec 18, 2023 0.22 Dividend
Dec 18, 2023 22.69 22.69 22.62 22.67 21.73 267,700
Dec 15, 2023 22.87 22.91 22.81 22.89 21.73 219,800
Dec 14, 2023 22.96 22.96 22.89 22.91 21.75 5,457,000
Dec 13, 2023 22.82 22.96 22.79 22.92 21.76 14,768,600
Dec 12, 2023 22.77 22.80 22.71 22.78 21.63 154,700
Dec 11, 2023 22.76 22.78 22.74 22.78 21.63 102,400
Dec 8, 2023 22.76 22.80 22.71 22.76 21.61 167,300
Dec 7, 2023 22.78 22.79 22.75 22.76 21.61 133,900
Dec 6, 2023 22.75 22.76 22.71 22.73 21.58 178,600
Dec 5, 2023 22.67 22.75 22.67 22.75 21.60 124,200
Dec 4, 2023 22.66 22.73 22.65 22.72 21.57 113,200
Dec 1, 2023 22.63 22.75 22.62 22.75 21.60 161,300
Nov 30, 2023 22.64 22.65 22.58 22.64 21.50 160,000
Nov 29, 2023 22.65 22.70 22.61 22.65 21.50 200,400
Nov 28, 2023 22.57 22.64 22.55 22.62 21.48 176,200
Nov 27, 2023 22.60 22.60 22.55 22.58 21.44 216,300
Nov 24, 2023 22.60 22.60 22.55 22.58 21.44 88,200
Nov 22, 2023 22.60 22.60 22.55 22.57 21.43 104,400
Nov 21, 2023 22.54 22.57 22.53 22.56 21.42 96,400
Nov 20, 2023 0.14 Dividend
Nov 20, 2023 22.55 22.58 22.52 22.55 21.41 194,900
Nov 17, 2023 22.68 22.68 22.65 22.67 21.39 115,000
Nov 16, 2023 22.63 22.67 22.61 22.67 21.39 235,800
Nov 15, 2023 22.68 22.68 22.63 22.65 21.37 302,300
Nov 14, 2023 22.65 22.71 22.65 22.68 21.40 126,700
Nov 13, 2023 22.52 22.59 22.52 22.58 21.31 120,500
Nov 10, 2023 22.55 22.63 22.54 22.59 21.31 175,200
Nov 9, 2023 22.58 22.58 22.50 22.52 21.25 220,000
Nov 8, 2023 22.56 22.56 22.52 22.53 21.26 191,200
Nov 7, 2023 22.49 22.55 22.46 22.55 21.28 97,700
Nov 6, 2023 22.52 22.54 22.48 22.50 21.23 530,500
Nov 3, 2023 22.52 22.56 22.45 22.55 21.28 1,254,900
Nov 2, 2023 22.37 22.47 22.37 22.44 21.17 124,800
Nov 1, 2023 22.24 22.33 22.23 22.33 21.07 100,200
Oct 31, 2023 22.22 22.30 22.22 22.24 20.98 2,378,200
Oct 30, 2023 22.30 22.31 22.19 22.23 20.97 4,642,000
Oct 27, 2023 22.33 22.34 22.27 22.27 21.01 113,400
Oct 26, 2023 22.24 22.35 22.24 22.32 21.06 128,500
Oct 25, 2023 22.30 22.31 22.24 22.26 21.00 77,300
Oct 24, 2023 22.30 22.33 22.27 22.31 21.05 83,300
Oct 23, 2023 0.14 Dividend
Oct 23, 2023 22.18 22.33 22.16 22.28 21.02 135,800
Oct 20, 2023 22.34 22.40 22.34 22.38 20.98 120,700
Oct 19, 2023 22.37 22.46 22.31 22.33 20.94 95,600
Oct 18, 2023 22.39 22.42 22.36 22.37 20.97 117,100
Oct 17, 2023 22.38 22.45 22.36 22.38 20.98 128,500
Oct 16, 2023 22.42 22.48 22.42 22.45 21.05 70,800
Oct 13, 2023 22.54 22.54 22.40 22.42 21.02 160,100
Oct 12, 2023 22.46 22.49 22.43 22.47 21.06 221,300
Oct 11, 2023 22.52 22.52 22.45 22.51 21.11 73,600
Oct 10, 2023 22.48 22.56 22.45 22.52 21.12 83,600
Oct 9, 2023 22.44 22.54 22.42 22.53 21.12 96,200
Oct 6, 2023 22.35 22.45 22.34 22.45 21.05 158,300
Oct 5, 2023 22.40 22.49 22.40 22.41 21.01 686,900
Oct 4, 2023 22.37 22.43 22.33 22.42 21.02 320,100
Oct 3, 2023 22.43 22.43 22.34 22.35 20.96 82,800
Oct 2, 2023 22.48 22.48 22.41 22.46 21.06 287,600
Sep 29, 2023 22.54 22.55 22.45 22.48 21.08 291,900
Sep 28, 2023 22.43 22.50 22.42 22.49 21.09 325,600
Sep 27, 2023 22.47 22.48 22.41 22.43 21.03 117,700
Sep 26, 2023 22.45 22.46 22.42 22.45 21.05 114,900
Sep 25, 2023 22.44 22.49 22.44 22.47 21.07 58,400
Sep 22, 2023 22.47 22.52 22.46 22.48 21.08 218,500
Sep 21, 2023 22.47 22.49 22.43 22.46 21.06 139,000
Sep 20, 2023 22.55 22.56 22.48 22.50 21.10 189,000
Sep 19, 2023 22.53 22.53 22.50 22.52 21.11 165,800
Sep 18, 2023 0.13 Dividend
Sep 18, 2023 22.52 22.54 22.50 22.53 21.12 119,700
Sep 15, 2023 22.66 22.67 22.64 22.66 21.12 130,200
Sep 14, 2023 22.68 22.69 22.65 22.68 21.14 207,800
Sep 13, 2023 22.64 22.67 22.63 22.66 21.12 118,400
Sep 12, 2023 22.62 22.66 22.62 22.65 21.11 107,700
Sep 11, 2023 22.62 22.65 22.61 22.65 21.11 100,500
Sep 8, 2023 22.63 22.67 22.60 22.62 21.08 47,100
Sep 7, 2023 22.59 22.66 22.58 22.65 21.11 178,000
Sep 6, 2023 22.63 22.63 22.57 22.61 21.08 226,100

Related Tickers