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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.226039783002	22.12	22.45	21.98	75740	22.14842628	SP
4	0.26	1.18667275217	21.91	22.45	21.8	99428	21.99288543	SP
12	0.65	3.02044609665	21.52	22.45	21.318	82471	21.82462218	SP
26	0.55	2.54394079556	21.62	22.45	21.2	73848	21.65882013	SP
52	1.32	6.3309352518	20.85	22.45	20.05	66951	21.52732887	SP
156	-3.38	-13.228962818	25.55	26.54	20.03	32108	21.55387633	SP
260	-2.63	-10.6048387097	24.8	27	20.03	24818	21.68709791	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726871700	22.17	0	0.00	22.24	22.27	22.14	132819
1726785300	22.17	-0.05	-0.23	22.2069	22.29	22.16	44232
1726698900	22.22	0.08	0.36	22.18	22.45	22.12	87613
1726612500	22.14	0	0.00	22.15	22.23	22.07	82657
1726526100	22.14	0.04	0.18	22.1	22.1991	22.08	35575
1726266900	22.1	0.03	0.14	22.12	22.1465	21.98	128624
1726180500	22.07	0.01	0.03	22.0475	22.11	22	70380
1726094100	22.0637	0.04	0.20	22.04	22.0999	21.92	102512
1726007700	22.02	-0.03	-0.14	22.1	22.1099	21.97	76188
1725921300	22.05	0.07	0.32	22.08	22.09	21.9597	53422
1725662100	21.98	-0.07	-0.32	22.03	22.03	21.94	46631
1725575700	22.05	0.14	0.64	22	22.11	21.94	62467
1725489300	21.91	0.07	0.32	21.8	22.0499	21.8	55104
1725402900	21.84	-0.08	-0.36	21.86	21.941	21.8	65302
1725057300	21.92	-0.02	-0.09	21.88	22.04	21.84	93463
1724970900	21.94	0.05	0.23	21.97	21.97	21.87	62537
1724884500	21.89	-0.07	-0.32	21.96	21.96	21.82	230809
1724798100	21.96	0.05	0.23	21.94	21.99	21.8201	295275
1724711700	21.91	-0.04	-0.18	22.03	22.03	21.81	220954
1724452500	21.95	0.08	0.37	21.91	21.97	21.8201	75378
1724366100	21.87	-0.03	-0.14	21.92	21.92	21.76	44846
1724279700	21.9	0.11	0.50	21.87	21.91	21.78	92463
1724193300	21.79	-0.06	-0.27	21.89	21.89	21.7	106335
1724106900	21.85	-0.11	-0.50	21.87	21.91	21.7445	102054
1723847700	21.96	0.06	0.27	21.83	21.98	21.81	44880
1723761300	21.9	0.05	0.23	21.91	21.919	21.79	59951
1723674900	21.85	0.04	0.18	21.83	21.8681	21.7535	77325
1723588500	21.81	0.12	0.55	21.7335	21.81	21.66	86077
1723502100	21.69	-0.01	-0.05	21.75	21.7699	21.6	57121
1723242900	21.7	-0.03	-0.14	21.76	21.76	21.6173	45501
1723156500	21.73	0.12	0.56	21.73	21.7687	21.64	26192
1723070100	21.61	0	0.00	21.75	21.75	21.5124	48852
1722983700	21.61	0	0.00	21.64	21.67	21.4407	79447
1722897300	21.61	-0.03	-0.14	21.318	21.6399	21.318	41289
1722638100	21.64	-0.04	-0.18	21.58	21.675	21.55	23879
1722551700	21.68	-0.09	-0.41	21.8	21.81	21.61	73835
1722465300	21.77	0.12	0.55	21.76	21.851	21.6577	32979
1722378900	21.65	-0.05	-0.23	21.73	21.7499	21.57	42612
1722292500	21.7	0	0.00	21.69	21.71	21.6	744231
1722033300	21.7	0.03	0.14	21.76	21.76	21.64	39629
1721946900	21.67	0.01	0.05	21.69	21.72	21.6	61307
1721860500	21.66	-0.06	-0.28	21.72	21.8	21.59	73580
1721774100	21.72	-0.01	-0.05	21.72	21.7799	21.65	57788
1721687700	21.7299	-0.03	-0.14	21.71	21.74	21.62	25767
1721428500	21.76	-0.02	-0.09	21.76	21.8	21.69	39666
1721342100	21.78	-0.03	-0.14	21.85	21.8596	21.71	51048
1721255700	21.81	-0.04	-0.18	21.85	21.87	21.7506	57659
1721169300	21.85	0.11	0.51	21.83	21.879	21.7125	34753
1721082900	21.74	-0.03	-0.14	21.85	21.85	21.661	62095
1720823700	21.77	0.02	0.09	21.77	21.8099	21.66	38473
1720737300	21.75	0.07	0.32	21.77	21.78	21.68	55932
1720650900	21.68	0.1	0.46	21.58	21.7299	21.562	102122
1720564500	21.58	-0.02	-0.09	21.64	21.64	21.541	60117
1720478100	21.6	-0.03	-0.14	21.67	21.67	21.5243	68230
1720218900	21.63	0.09	0.44	21.57	21.6999	21.56	36789
1720040640	21.535	0.02	0.07	21.55	21.56	21.4735	42555
1719959700	21.52	0.03	0.14	21.49	21.58	21.4101	44630
1719873300	21.49	0.02	0.09	21.54	21.54	21.4	62167
1719614100	21.47	0.02	0.09	21.52	21.56	21.44	50012
1719527700	21.45	0.05	0.23	21.47	21.49	21.38	48215
1719441300	21.4	-0.07	-0.31	21.49	21.52	21.38	138870
1719354900	21.4675	-0	-0.01	21.5	21.5	21.4243	46105
1719268500	21.47	-0.08	-0.37	21.54	21.54	21.42	67006

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History