Invesco BulletShares 2028 High Yield Corporate Bond ETF Historical Data - BSJS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1125	-0.521316033364	21.58	21.63	21.42	82143	21.56556981	SP
4	0.0375	0.174988334111	21.43	21.68	21.24	70660	21.49623369	SP
12	-0.0892	-0.413792463596	21.5567	21.73	21.2	65747	21.46377004	SP
26	-0.2225	-1.02581834947	21.69	21.84	21.2	69738	21.53376256	SP
52	0.6975	3.35820895522	20.77	21.84	20.05	54370	21.34747976	SP
156	-4.1325	-16.142578125	25.6	26.54	20.03	25844	21.53732096	SP
260	-3.3325	-13.4375	24.8	27	20.03	21315	21.65742611	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719268500	21.47	-0.08	-0.37	21.54	21.54	21.42	67006
1719009300	21.55	-0.05	-0.23	21.63	21.63	21.53	67982
1718922900	21.6	-0.01	-0.05	21.61	21.61	21.52	113880
1718750100	21.61	0.06	0.28	21.58	21.62	21.5238	79705
1718663700	21.55	0.08	0.37	21.45	21.57	21.45	67536
1718404500	21.47	-0.07	-0.32	21.57	21.57	21.43	138325
1718318100	21.54	-0.08	-0.37	21.68	21.68	21.52	112695
1718231700	21.62	0.11	0.51	21.66	21.66	21.54	53034
1718145300	21.51	0.03	0.14	21.42	21.5399	21.42	51198
1718058900	21.48	0.02	0.09	21.49	21.51	21.445	41496
1717799700	21.46	-0.02	-0.10	21.5	21.53	21.43	65084
1717713300	21.4821	-0.02	-0.08	21.6	21.6	21.4821	37611
1717626900	21.4986	0.02	0.09	21.55	21.5688	21.4501	68382
1717540500	21.4783	0.02	0.09	21.53	21.55	21.441	76030
1717454100	21.46	0.01	0.05	21.41	21.56	21.41	85934
1717194900	21.45	0.07	0.33	21.42	21.5	21.375	48497
1717108500	21.38	0.08	0.38	21.38	21.41	21.335	50459
1717022100	21.3	-0.08	-0.37	21.24	21.37	21.24	63482
1716935700	21.38	-0.08	-0.37	21.43	21.46	21.36	56422
1716590100	21.46	0.12	0.56	21.43	21.46	21.33	45977
1716503700	21.34	-0.05	-0.23	21.5	21.5	21.325	81309
1716417300	21.39	-0.06	-0.28	21.49	21.4999	21.37	127350
1716330900	21.45	-0.05	-0.23	21.53	21.53	21.44	97868
1716244500	21.5	-0.1	-0.46	21.51	21.51	21.43	41596
1715985300	21.6	0.01	0.05	21.65	21.65	21.5526	49046
1715898900	21.59	-0.06	-0.28	21.73	21.73	21.58	52511
1715812500	21.65	0.1	0.46	21.65	21.68	21.59	71936
1715726100	21.55	0.06	0.28	21.56	21.56	21.4753	73771
1715639700	21.49	-0.05	-0.23	21.53	21.5732	21.475	89197
1715380500	21.54	-0.04	-0.19	21.62	21.62	21.48	63545
1715294100	21.58	0.01	0.05	21.61	21.61	21.5408	31462
1715207700	21.57	-0.05	-0.23	21.64	21.64	21.5401	47947
1715121300	21.62	-0.02	-0.09	21.7	21.7	21.5545	53815
1715034900	21.64	0.03	0.14	21.67	21.67	21.58	63035
1714775700	21.61	0.08	0.37	21.66	21.66	21.5302	60008
1714689300	21.53	0.13	0.61	21.49	21.53	21.3977	68964
1714602900	21.4	0.1	0.47	21.38	21.479	21.34	78498
1714516500	21.3	-0.13	-0.61	21.43	21.43	21.29	90772
1714430100	21.43	0.07	0.33	21.35	21.45	21.35	35197
1714170900	21.36	0.08	0.38	21.37	21.39	21.2965	93200
1714084500	21.28	-0.07	-0.33	21.29	21.32	21.2	43402
1713998100	21.35	-0.04	-0.19	21.43	21.43	21.289	39127
1713911700	21.39	0.12	0.56	21.38	21.42	21.2787	30184
1713825300	21.27	-0.06	-0.28	21.31	21.31	21.25	50738
1713566100	21.33	0.07	0.33	21.38	21.38	21.305	52641
1713479700	21.26	-0.01	-0.05	21.23	21.31	21.22	64760
1713393300	21.27	0.02	0.09	21.32	21.36	21.25	87739
1713306900	21.25	-0.05	-0.23	21.28	21.32	21.22	90483
1713220500	21.3	-0.12	-0.56	21.42	21.42	21.2689	102786
1712961300	21.42	0.01	0.05	21.48	21.48	21.36	67114
1712874900	21.41	-0.03	-0.14	21.51	21.51	21.37	40888
1712788500	21.44	-0.18	-0.83	21.56	21.56	21.4363	50185
1712702100	21.62	0.07	0.32	21.66	21.66	21.5701	31298
1712615700	21.55	0.03	0.14	21.58	21.63	21.52	104657
1712356500	21.52	0.01	0.05	21.58	21.58	21.5	28404
1712270100	21.51	-0.04	-0.19	21.54	21.63	21.4791	39275
1712183700	21.55	0.01	0.05	21.56	21.59	21.4701	66425
1712097300	21.54	-0.04	-0.19	21.62	21.62	21.49	77557
1712010900	21.58	-0.08	-0.37	21.73	21.73	21.55	50160
1711665300	21.66	-0.01	-0.05	21.73	21.74	21.59	49780
1711578900	21.67	0.08	0.37	21.68	21.7	21.6	65353
1711492500	21.59	-0.03	-0.14	21.7	21.7	21.55	60444
1711406100	21.62	-0.08	-0.37	21.66	21.69	21.5945	42617

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS) Historical

Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History