MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSJR — Invesco BulletShares 2027 High Yield Corporate Bond ETF
NasdaqInvesco BulletShares 2027 High Yield Corporate Bond ETF
$22.15
+0.02(+0.09%)
- O
- 22.18
- H
- 22.21
- L
- 22.15
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.15
Period Return-0.11%
Period High$22.86
Period Low$22.07
Avg Daily Volume166.6K
Total Trading Days365
BSJR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.18 | $22.21 | $22.15 | $22.15 | +$0.02 | +0.09% | 1,127,554 | $22.20 | $22.15 $22.21 |
| Oct 1, 2026 | $22.12 | $22.17 | $22.07 | $22.13 | +$0.03 | +0.11% | 168,599 | $22.11 | $22.07 $22.17 |
| Sep 30, 2026 | $22.12 | $22.16 | $22.10 | $22.11 | $-0.01 | -0.05% | 102,634 | $22.13 | $22.10 $22.16 |
| Sep 29, 2026 | $22.12 | $22.13 | $22.09 | $22.12 | $-0.00 | +0.00% | 375,565 | $22.12 | $22.09 $22.13 |
| Sep 28, 2026 | $22.09 | $22.13 | $22.08 | $22.12 | $-0.03 | -0.13% | 82,739 | $22.10 | $22.08 $22.13 |
| Sep 25, 2026 | $22.19 | $22.19 | $22.11 | $22.14 | $-0.02 | -0.07% | 82,243 | $22.14 | $22.11 $22.19 |
| Sep 24, 2026 | $22.20 | $22.20 | $22.16 | $22.16 | +$0.00 | +0.00% | 78,086 | $22.18 | $22.16 $22.20 |
| Sep 23, 2026 | $22.26 | $22.26 | $22.16 | $22.16 | $-0.08 | -0.36% | 86,428 | $22.19 | $22.16 $22.26 |
| Sep 22, 2026 | $22.25 | $22.30 | $22.23 | $22.24 | $-0.03 | -0.11% | 397,701 | $22.26 | $22.23 $22.30 |
| Sep 21, 2026 | $22.25 | $22.33 | $22.23 | $22.27 | $-0.05 | -0.23% | 212,064 | $22.26 | $22.23 $22.33 |
| Sep 18, 2026 | $22.31 | $22.34 | $22.30 | $22.32 | +$0.00 | +0.00% | 172,838 | $22.32 | $22.30 $22.34 |
| Sep 17, 2026 | $22.32 | $22.33 | $22.31 | $22.32 | +$0.03 | +0.14% | 130,677 | $22.32 | $22.31 $22.33 |
| Sep 16, 2026 | $22.31 | $22.33 | $22.28 | $22.29 | $-0.03 | -0.11% | 195,335 | $22.30 | $22.28 $22.33 |
| Sep 15, 2026 | $22.30 | $22.32 | $22.29 | $22.31 | +$0.00 | +0.02% | 238,161 | $22.30 | $22.29 $22.32 |
| Sep 14, 2026 | $22.27 | $22.34 | $22.23 | $22.31 | $-0.00 | -0.02% | 126,956 | $22.29 | $22.23 $22.34 |
| Sep 11, 2026 | $22.33 | $22.34 | $22.30 | $22.31 | +$0.00 | +0.00% | 71,863 | $22.31 | $22.30 $22.34 |
| Sep 10, 2026 | $22.32 | $22.32 | $22.28 | $22.31 | $-0.04 | -0.16% | 218,780 | $22.30 | $22.28 $22.32 |
| Sep 9, 2026 | $22.37 | $22.37 | $22.32 | $22.35 | $-0.01 | -0.02% | 139,982 | $22.35 | $22.32 $22.37 |
| Sep 8, 2026 | $22.30 | $22.36 | $22.30 | $22.35 | $-0.02 | -0.07% | 63,485 | $22.35 | $22.30 $22.36 |
| Sep 4, 2026 | $22.31 | $22.37 | $22.31 | $22.37 | +$0.01 | +0.02% | 300,764 | $22.35 | $22.31 $22.37 |
| Sep 3, 2026 | $22.37 | $22.37 | $22.34 | $22.36 | +$0.00 | +0.02% | 100,057 | $22.36 | $22.34 $22.37 |
| Sep 2, 2026 | $22.36 | $22.37 | $22.31 | $22.36 | +$0.01 | +0.05% | 113,331 | $22.35 | $22.31 $22.37 |
| Sep 1, 2026 | $22.37 | $22.37 | $22.32 | $22.34 | $-0.03 | -0.13% | 67,003 | $22.35 | $22.32 $22.37 |
| Aug 31, 2026 | $22.39 | $22.39 | $22.34 | $22.37 | +$0.02 | +0.10% | 160,164 | $22.37 | $22.34 $22.39 |
| Aug 28, 2026 | $22.41 | $22.41 | $22.34 | $22.35 | $-0.02 | -0.07% | 154,234 | $22.37 | $22.34 $22.41 |
| Aug 27, 2026 | $22.39 | $22.40 | $22.36 | $22.37 | +$0.00 | +0.01% | 249,560 | $22.37 | $22.36 $22.40 |
| Aug 26, 2026 | $22.40 | $22.40 | $22.35 | $22.37 | +$0.00 | +0.00% | 67,010 | $22.37 | $22.35 $22.40 |
| Aug 25, 2026 | $22.36 | $22.37 | $22.35 | $22.37 | +$0.02 | +0.09% | 118,359 | $22.37 | $22.35 $22.37 |
| Aug 24, 2026 | $22.35 | $22.35 | $22.32 | $22.35 | $-0.09 | -0.40% | 92,834 | $22.34 | $22.32 $22.35 |
| Aug 21, 2026 | $22.40 | $22.45 | $22.40 | $22.44 | +$0.03 | +0.13% | 105,398 | $22.44 | $22.40 $22.45 |