Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.136861313869 | 21.92 | 22.08 | 21.9 | 85661 | 21.96604586 | SP |
| 4 | 0.0806 | 0.368551492039 | 21.8694 | 22.08 | 21.7084 | 139460 | 21.91890902 | SP |
| 12 | -0.08 | -0.36314117113 | 22.03 | 22.19 | 21.61 | 117781 | 21.91392537 | SP |
| 26 | 0.2 | 0.919540229885 | 21.75 | 22.45 | 21.5124 | 100221 | 21.94939488 | SP |
| 52 | 0.32 | 1.47942672215 | 21.63 | 22.45 | 21.2 | 84122 | 21.78869684 | SP |
| 156 | -2.21 | -9.14735099338 | 24.16 | 24.3612 | 20.03 | 44502 | 21.6046284 | SP |
| 260 | -2.85 | -11.4919354839 | 24.8 | 27 | 20.03 | 31612 | 21.76164869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 21.95 | -0.05 | -0.23 | 21.931 | 22.0199 | 21.93 | 89306 |
| 1738884900 | 22 | -0.02 | -0.09 | 22.08 | 22.08 | 21.96 | 59808 |
| 1738798500 | 22.02 | 0.09 | 0.41 | 21.99 | 22.0416 | 21.95 | 78176 |
| 1738712100 | 21.93 | -0.01 | -0.05 | 21.91 | 22 | 21.91 | 118032 |
| 1738625700 | 21.94 | -0.04 | -0.18 | 21.945 | 22 | 21.9 | 109955 |
| 1738366500 | 21.98 | 0.01 | 0.05 | 21.92 | 22.0598 | 21.92 | 62332 |
| 1738280100 | 21.97 | 0 | 0.00 | 21.95 | 22.08 | 21.95 | 105758 |
| 1738193700 | 21.97 | -0.02 | -0.09 | 21.99 | 22.06 | 21.92 | 138246 |
| 1738107300 | 21.99 | 0 | 0.00 | 22.04 | 22.04 | 21.9101 | 89731 |
| 1738020900 | 21.99 | 0.01 | 0.05 | 22.01 | 22.042 | 21.95 | 94659 |
| 1737761700 | 21.98 | 0.17 | 0.78 | 21.99 | 21.9999 | 21.93 | 117474 |
| 1737675300 | 21.81 | 0 | 0.00 | 21.81 | 21.81 | 21.81 | 0 |
| 1737588900 | 21.81 | -0.15 | -0.68 | 21.98 | 21.9888 | 21.8 | 237187 |
| 1737502500 | 21.96 | -0.08 | -0.36 | 21.96 | 22.01 | 21.89 | 298153 |
| 1737156900 | 22.04 | 0.06 | 0.27 | 22.05 | 22.0599 | 21.98 | 83775 |
| 1737070500 | 21.98 | 0 | 0.00 | 22.02 | 22.02 | 21.91 | 262730 |
| 1736984100 | 21.98 | 0.17 | 0.78 | 22 | 22.0099 | 21.8636 | 100683 |
| 1736897700 | 21.81 | 0.07 | 0.32 | 21.86 | 21.87 | 21.76 | 89571 |
| 1736811300 | 21.74 | -0.06 | -0.28 | 21.8 | 21.83 | 21.7084 | 112925 |
| 1736552100 | 21.8 | -0.09 | -0.41 | 21.8694 | 21.8694 | 21.73 | 351085 |
| 1736379300 | 21.89 | 0.12 | 0.55 | 21.825 | 21.8999 | 21.79 | 145133 |
| 1736292900 | 21.77 | -0.14 | -0.64 | 21.93 | 21.9616 | 21.77 | 172298 |
| 1736206500 | 21.91 | 0.15 | 0.69 | 21.84 | 21.969 | 21.82 | 123491 |
| 1735947300 | 21.76 | -0.08 | -0.37 | 21.8561 | 21.9182 | 21.76 | 153157 |
| 1735860900 | 21.84 | 0.16 | 0.74 | 21.78 | 21.9012 | 21.77 | 115973 |
| 1735688100 | 21.68 | -0.14 | -0.64 | 21.75 | 21.8 | 21.68 | 87970 |
| 1735601700 | 21.82 | 0.02 | 0.09 | 21.77 | 21.86 | 21.71 | 107945 |
| 1735342500 | 21.8 | -0.04 | -0.18 | 21.8395 | 21.85 | 21.73 | 77354 |
| 1735256100 | 21.84 | 0.04 | 0.18 | 21.79 | 21.85 | 21.7021 | 125573 |
| 1735077840 | 21.8 | 0.06 | 0.28 | 21.61 | 21.8 | 21.61 | 115934 |
| 1734996900 | 21.74 | -0.12 | -0.55 | 21.72 | 21.7699 | 21.66 | 201485 |
| 1734737700 | 21.86 | 0.09 | 0.41 | 21.76 | 21.92 | 21.75 | 255334 |
| 1734651300 | 21.77 | -0.04 | -0.18 | 21.94 | 21.94 | 21.7 | 163786 |
| 1734564900 | 21.81 | -0.14 | -0.64 | 21.98 | 22.04 | 21.74 | 148482 |
| 1734478500 | 21.95 | -0.04 | -0.18 | 21.99 | 22 | 21.95 | 110154 |
| 1734392100 | 21.99 | 0.04 | 0.18 | 22.02 | 22.04 | 21.96 | 124135 |
| 1734132900 | 21.95 | -0.08 | -0.36 | 22.0599 | 22.0599 | 21.9281 | 50116 |
| 1734046500 | 22.03 | 0 | 0.00 | 22.0577 | 22.09 | 21.96 | 71968 |
| 1733960100 | 22.03 | -0.03 | -0.14 | 22.15 | 22.1515 | 21.95 | 140588 |
| 1733873700 | 22.06 | -0.02 | -0.09 | 22.1284 | 22.1301 | 22.01 | 72705 |
| 1733787300 | 22.08 | -0.05 | -0.23 | 22.19 | 22.19 | 22 | 62728 |
| 1733528100 | 22.13 | 0.09 | 0.41 | 22.125 | 22.18 | 22.05 | 164295 |
| 1733441700 | 22.04 | -0.09 | -0.41 | 22.13 | 22.1391 | 22.001 | 85095 |
| 1733355300 | 22.13 | 0.05 | 0.23 | 22.0624 | 22.15 | 22.0032 | 64362 |
| 1733268900 | 22.08 | 0.07 | 0.32 | 22 | 22.123 | 22 | 68154 |
| 1733182500 | 22.01 | -0.07 | -0.32 | 22.0988 | 22.16 | 21.97 | 228831 |
| 1732917840 | 22.08 | 0.03 | 0.14 | 22.055 | 22.1389 | 21.9949 | 12094 |
| 1732750500 | 22.05 | 0.11 | 0.50 | 21.99 | 22.06 | 21.93 | 65477 |
| 1732664100 | 21.94 | -0.07 | -0.32 | 22.0008 | 22.0487 | 21.89 | 80600 |
| 1732577700 | 22.01 | 0.04 | 0.18 | 22.08 | 22.08 | 21.9401 | 108576 |
| 1732318500 | 21.97 | 0.01 | 0.05 | 21.98 | 21.9989 | 21.89 | 82904 |
| 1732232100 | 21.96 | -0.02 | -0.09 | 21.91 | 22.04 | 21.9 | 47694 |
| 1732145700 | 21.98 | 0.04 | 0.18 | 21.98 | 22 | 21.88 | 48832 |
| 1732059300 | 21.94 | 0 | 0.00 | 21.95 | 22.019 | 21.85 | 88873 |
| 1731972900 | 21.94 | -0.11 | -0.50 | 21.91 | 21.9499 | 21.85 | 23407 |
| 1731713700 | 22.05 | 0.02 | 0.09 | 22.03 | 22.05 | 21.95 | 54410 |
| 1731627300 | 22.03 | -0.04 | -0.18 | 22.08 | 22.0994 | 21.99 | 46978 |
| 1731540900 | 22.07 | 0.03 | 0.14 | 22.1 | 22.13 | 22.0249 | 49984 |
| 1731454500 | 22.04 | -0.1 | -0.45 | 22.1433 | 22.1433 | 22.01 | 46408 |
| 1731368100 | 22.14 | -0.01 | -0.05 | 22.23 | 22.32 | 21.965 | 133509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
