BSJI - Invesco BulletShares 2018 HY Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 201825.1325.1425.1025.1425.1469,700
Jun 14, 201825.1225.1225.1025.1025.1078,900
Jun 13, 201825.1025.1325.0925.0925.09319,400
Jun 12, 201825.0825.1325.0825.1025.10334,800
Jun 11, 201825.1025.1325.0925.1025.10113,700
Jun 08, 201825.1025.1125.0825.1025.10102,100
Jun 07, 201825.1125.1125.0725.1025.1084,200
Jun 06, 201825.0925.1025.0825.0825.08136,700
Jun 05, 201825.0625.1125.0625.0925.0987,700
Jun 04, 201825.0825.1025.0625.0725.0744,300
Jun 04, 20180.062 Dividend
Jun 01, 201825.1625.1625.1425.1525.0945,400
May 31, 201825.1525.1625.1125.1525.09109,700
May 30, 201825.1325.1425.1225.1425.08117,400
May 29, 201825.1425.1425.1125.1225.06105,400
May 25, 201825.1325.1325.1125.1325.0748,800
May 24, 201825.1025.1325.1025.1225.0680,500
May 23, 201825.1225.1325.1025.1325.0771,200
May 22, 201825.1425.1425.0925.1125.0592,700
May 21, 201825.1025.1225.0825.1225.06143,500
May 18, 201825.0825.1325.0825.1025.04106,700
May 17, 201825.0925.1225.0625.1025.0469,100
May 16, 201825.0825.1225.0825.1125.05158,500
May 15, 201825.1125.1225.0725.0825.0295,700
May 14, 201825.1425.1425.1025.1325.07450,100
May 11, 201825.1025.1325.0925.1225.06444,300
May 10, 201825.0825.1125.0825.1025.04720,000
May 09, 201825.0925.1325.0625.0825.02975,100
May 08, 201825.1225.1225.0925.0925.03187,400
May 07, 201825.0725.1025.0725.1025.04210,800
May 04, 201825.0725.1125.0625.1025.0456,300
May 03, 201825.0625.0825.0525.0825.0274,300
May 02, 201825.0725.1225.0625.0725.0171,900
May 02, 20180.055 Dividend
May 01, 201825.1025.1925.1025.1325.01154,300
Apr 30, 201825.1125.1525.1125.1225.0078,800
Apr 27, 201825.1325.1525.1125.1225.0096,800
Apr 26, 201825.1425.1525.1225.1425.0277,500
Apr 25, 201825.1025.1325.0925.1325.01153,100
Apr 24, 201825.1425.1525.0925.1124.99598,100
Apr 23, 201825.1225.1525.1225.1225.00288,300
Apr 20, 201825.1225.1325.1125.1124.99464,900
Apr 19, 201825.1325.1525.1225.1225.00501,300
Apr 18, 201825.1425.2025.1225.1525.03176,400
Apr 17, 201825.1525.2025.1425.1725.05242,500
Apr 16, 201825.1825.1825.1525.1825.0677,800
Apr 13, 201825.1625.1825.1425.1725.05106,200
Apr 12, 201825.1325.1725.1225.1725.05121,000
Apr 11, 201825.1125.1525.0925.1525.03153,300
Apr 10, 201825.1425.1525.1025.1425.0289,900
Apr 09, 201825.0825.1225.0725.1024.9868,000
Apr 06, 201825.0825.1325.0525.1024.98250,500
Apr 05, 201825.0925.1425.0825.0824.9698,000
Apr 04, 201825.0225.1325.0225.1124.99147,100
Apr 03, 201825.1025.1025.0525.0724.95168,200
Apr 03, 20180.066 Dividend
Apr 02, 201825.1425.1625.1025.1324.95283,100
Mar 29, 201825.1525.1825.1125.1224.94706,800
Mar 28, 201825.1225.1425.0825.1124.93230,800
Mar 27, 201825.1325.1325.0625.0824.90102,300
Mar 26, 201825.0425.1325.0425.1124.93219,900
Mar 23, 201825.0725.1025.0025.0224.84225,600
Mar 22, 201825.0825.1025.0525.0524.8776,700
Mar 21, 201825.0925.1025.0725.0824.90124,300
Mar 20, 201825.0825.1025.0725.1024.9252,400
Mar 19, 201825.0725.1025.0625.0724.8976,500
Mar 16, 201825.0725.0925.0625.0824.9089,300
Mar 15, 201825.0725.1025.0625.0724.89146,400
Mar 14, 201825.0725.0925.0525.0724.89138,800
Mar 13, 201825.0925.1025.0625.0724.89124,600
Mar 12, 201825.0825.1225.0725.1024.92109,600
Mar 09, 201825.0925.1025.0725.1024.9275,600
Mar 08, 201825.1125.1425.0525.0924.9167,500
Mar 07, 201825.0825.1025.0525.0724.89157,600
Mar 06, 201825.1025.1025.0525.0724.89151,600
Mar 05, 201825.0525.0825.0525.0724.89160,700
Mar 02, 201825.0325.0825.0225.0624.8880,400
Mar 02, 20180.062 Dividend
Mar 01, 201825.1225.1325.0625.1024.86224,500
Feb 28, 201825.1325.1325.0925.1224.88118,200
Feb 27, 201825.1125.1425.0925.1024.8684,400
Feb 26, 201825.1325.1825.1125.1224.88143,000
Feb 23, 201825.1025.1525.0825.1524.9172,200
Feb 22, 201825.0825.1125.0525.0924.85220,600
Feb 21, 201825.1025.1225.0425.0424.80124,800
Feb 20, 201825.0825.1225.0525.0824.84191,800
Feb 16, 201825.0625.0925.0125.0724.8390,100
Feb 15, 201824.9325.0324.9325.0324.79336,900
Feb 14, 201824.9024.9624.9024.9624.72351,500
Feb 13, 201824.9124.9524.9024.9324.69240,300
Feb 12, 201824.9024.9624.8824.9524.71174,100
Feb 09, 201824.9424.9924.7324.8624.62677,000
Feb 08, 201824.9725.0424.9024.9524.71348,100
Feb 07, 201825.0525.1424.9524.9724.73530,200
Feb 06, 201824.9124.9924.9124.9924.75135,400
Feb 05, 201824.9925.0224.8924.9224.681,019,200
Feb 02, 201825.0425.0624.9724.9924.75126,800
Feb 02, 20180.089 Dividend
Feb 01, 201825.1325.1525.1125.1324.80138,900
Jan 31, 201825.1225.1525.0925.1224.79351,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...