NasdaqGM - Delayed Quote USD

Invesco BulletShares 2023 High Yield Corporate Bond ETF (BSJN)

23.49 +0.01 (+0.04%)
At close: December 15 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 28, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 27, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 26, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 22, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 21, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 20, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 19, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 18, 2023 23.49 23.49 23.49 23.49 23.49 -
Dec 15, 2023 0.04 Dividend
Dec 15, 2023 23.51 23.51 23.48 23.49 23.49 130,455
Dec 14, 2023 23.54 23.54 23.51 23.52 23.48 569,652
Dec 13, 2023 23.52 23.53 23.52 23.52 23.48 109,652
Dec 12, 2023 23.52 23.55 23.49 23.53 23.49 402,393
Dec 11, 2023 23.53 23.54 23.50 23.52 23.48 182,304
Dec 8, 2023 23.49 23.54 23.49 23.53 23.49 265,072
Dec 7, 2023 23.52 23.55 23.51 23.51 23.47 77,544
Dec 6, 2023 23.51 23.53 23.51 23.53 23.49 158,897
Dec 5, 2023 23.51 23.52 23.47 23.51 23.47 176,366
Dec 4, 2023 23.51 23.52 23.50 23.50 23.46 178,526
Dec 1, 2023 23.51 23.51 23.50 23.50 23.46 33,026
Nov 30, 2023 23.48 23.51 23.48 23.50 23.46 147,469
Nov 29, 2023 23.48 23.49 23.47 23.48 23.43 130,898
Nov 28, 2023 23.48 23.48 23.28 23.48 23.43 556,391
Nov 27, 2023 23.48 23.48 23.47 23.48 23.43 126,450
Nov 24, 2023 23.48 23.51 23.46 23.48 23.43 175,134
Nov 22, 2023 23.47 23.48 23.46 23.48 23.43 57,347
Nov 21, 2023 23.49 23.49 23.44 23.48 23.44 125,532
Nov 20, 2023 0.10 Dividend
Nov 20, 2023 23.45 23.47 23.44 23.45 23.41 99,710
Nov 17, 2023 23.55 23.57 23.55 23.55 23.41 68,119
Nov 16, 2023 23.57 23.57 23.53 23.55 23.40 70,942
Nov 15, 2023 23.57 23.58 23.53 23.56 23.42 203,344
Nov 14, 2023 23.55 23.57 23.53 23.53 23.39 115,323
Nov 13, 2023 23.54 23.56 23.53 23.56 23.42 56,826
Nov 10, 2023 23.53 23.56 23.53 23.53 23.39 54,580
Nov 9, 2023 23.53 23.56 23.51 23.56 23.42 46,335
Nov 8, 2023 23.51 23.53 23.51 23.52 23.38 509,059
Nov 7, 2023 23.52 23.53 23.51 23.51 23.37 82,722
Nov 6, 2023 23.52 23.55 23.51 23.53 23.39 163,931
Nov 3, 2023 23.51 23.54 23.50 23.52 23.38 275,838
Nov 2, 2023 23.50 23.52 23.50 23.51 23.37 65,053
Nov 1, 2023 23.49 23.53 23.49 23.50 23.36 68,650
Oct 31, 2023 23.49 23.53 23.49 23.50 23.35 90,452
Oct 30, 2023 23.48 23.52 23.48 23.48 23.34 94,360
Oct 27, 2023 23.50 23.51 23.48 23.49 23.34 64,109
Oct 26, 2023 23.48 23.50 23.48 23.49 23.35 82,388
Oct 25, 2023 23.48 23.49 23.47 23.48 23.34 67,882
Oct 24, 2023 23.47 23.49 23.46 23.49 23.35 58,484
Oct 23, 2023 0.11 Dividend
Oct 23, 2023 23.47 23.49 23.46 23.49 23.35 99,541
Oct 20, 2023 23.57 23.60 23.55 23.59 23.34 137,052
Oct 19, 2023 23.58 23.58 23.55 23.55 23.30 104,004
Oct 18, 2023 23.56 23.57 23.54 23.57 23.32 73,249
Oct 17, 2023 23.56 23.57 23.54 23.57 23.32 92,747
Oct 16, 2023 23.57 23.58 23.55 23.57 23.32 123,911
Oct 13, 2023 23.55 23.56 23.53 23.56 23.31 137,560
Oct 12, 2023 23.53 23.56 23.53 23.55 23.30 118,281
Oct 11, 2023 23.56 23.57 23.53 23.54 23.29 182,886
Oct 10, 2023 23.51 23.57 23.50 23.55 23.30 204,039
Oct 9, 2023 23.54 23.55 23.45 23.55 23.30 120,368
Oct 6, 2023 23.53 23.54 23.51 23.54 23.29 145,523
Oct 5, 2023 23.52 23.55 23.51 23.52 23.28 103,461
Oct 4, 2023 23.50 23.54 23.50 23.53 23.28 166,616
Oct 3, 2023 23.51 23.52 23.48 23.49 23.24 245,464
Oct 2, 2023 23.51 23.52 23.49 23.50 23.25 163,025
Sep 29, 2023 23.52 23.54 23.50 23.50 23.26 127,099
Sep 28, 2023 23.50 23.53 23.49 23.50 23.25 407,636
Sep 27, 2023 23.49 23.50 23.48 23.49 23.24 266,325
Sep 26, 2023 23.50 23.50 23.48 23.50 23.25 80,780
Sep 25, 2023 23.50 23.50 23.48 23.50 23.25 196,083
Sep 22, 2023 23.48 23.50 23.47 23.48 23.23 173,386
Sep 21, 2023 23.47 23.48 23.46 23.47 23.22 91,089
Sep 20, 2023 23.47 23.48 23.46 23.46 23.21 139,609
Sep 19, 2023 23.47 23.48 23.46 23.48 23.23 123,383
Sep 18, 2023 0.10 Dividend
Sep 18, 2023 23.48 23.48 23.46 23.48 23.23 50,131
Sep 15, 2023 23.56 23.56 23.55 23.56 23.21 114,477
Sep 14, 2023 23.56 23.58 23.55 23.56 23.21 262,491
Sep 13, 2023 23.55 23.58 23.54 23.56 23.21 389,829
Sep 12, 2023 23.54 23.56 23.54 23.56 23.21 139,874
Sep 11, 2023 23.54 23.57 23.52 23.53 23.18 310,975
Sep 8, 2023 23.54 23.56 23.51 23.51 23.16 257,564
Sep 7, 2023 23.53 23.54 23.52 23.53 23.18 1,073,577
Sep 6, 2023 23.52 23.53 23.51 23.52 23.17 129,609
Sep 5, 2023 23.53 23.54 23.50 23.52 23.17 366,967
Sep 1, 2023 23.53 23.54 23.51 23.51 23.16 86,097
Aug 31, 2023 23.52 23.53 23.51 23.53 23.18 85,052
Aug 30, 2023 23.52 23.53 23.51 23.51 23.17 139,713
Aug 29, 2023 23.50 23.54 23.48 23.52 23.17 231,574
Aug 28, 2023 23.50 23.52 23.49 23.50 23.15 332,753
Aug 25, 2023 23.49 23.51 23.48 23.49 23.14 177,322
Aug 24, 2023 23.49 23.51 23.47 23.49 23.14 212,441
Aug 23, 2023 23.47 23.50 23.47 23.48 23.14 148,614
Aug 22, 2023 23.47 23.49 23.46 23.47 23.13 219,920
Aug 21, 2023 0.09 Dividend
Aug 21, 2023 23.46 23.48 23.45 23.47 23.13 161,805
Aug 18, 2023 23.54 23.58 23.54 23.55 23.11 209,161
Aug 17, 2023 23.55 23.57 23.53 23.55 23.11 369,957
Aug 16, 2023 23.55 23.57 23.53 23.54 23.10 177,031
Aug 15, 2023 23.55 23.55 23.53 23.54 23.10 113,293
Aug 14, 2023 23.57 23.57 23.53 23.54 23.10 165,645
Aug 11, 2023 23.53 23.55 23.52 23.53 23.09 271,668
Aug 10, 2023 23.54 23.56 23.53 23.54 23.10 328,062
Aug 9, 2023 23.53 23.54 23.53 23.54 23.10 113,184
Aug 8, 2023 23.53 23.54 23.52 23.52 23.08 572,195
Aug 7, 2023 23.53 23.55 23.50 23.52 23.08 603,119
Aug 4, 2023 23.52 23.54 23.51 23.52 23.08 302,637
Aug 3, 2023 23.51 23.52 23.48 23.52 23.08 724,738
Aug 2, 2023 23.51 23.51 23.49 23.50 23.06 168,269
Aug 1, 2023 23.50 23.52 23.50 23.50 23.06 239,617
Jul 31, 2023 23.52 23.53 23.51 23.51 23.07 397,366
Jul 28, 2023 23.51 23.53 23.50 23.50 23.06 331,178
Jul 27, 2023 23.49 23.52 23.48 23.50 23.06 338,586
Jul 26, 2023 23.49 23.51 23.48 23.49 23.05 840,239
Jul 25, 2023 23.50 23.51 23.47 23.49 23.05 779,138
Jul 24, 2023 0.11 Dividend
Jul 24, 2023 23.49 23.50 23.48 23.49 23.05 186,061
Jul 21, 2023 23.59 23.61 23.58 23.59 23.05 237,325
Jul 20, 2023 23.57 23.59 23.57 23.57 23.03 141,705
Jul 19, 2023 23.58 23.60 23.57 23.58 23.04 262,543
Jul 18, 2023 23.55 23.60 23.55 23.58 23.04 167,259
Jul 17, 2023 23.55 23.59 23.54 23.56 23.02 367,831
Jul 14, 2023 23.58 23.58 23.55 23.56 23.02 357,372
Jul 13, 2023 23.57 23.60 23.56 23.57 23.03 410,206
Jul 12, 2023 23.55 23.59 23.55 23.55 23.01 675,105
Jul 11, 2023 23.55 23.58 23.53 23.57 23.02 466,234
Jul 10, 2023 23.52 23.56 23.51 23.55 23.00 418,195
Jul 7, 2023 23.52 23.55 23.52 23.52 22.98 113,566
Jul 6, 2023 23.52 23.53 23.51 23.52 22.98 74,639
Jul 5, 2023 23.54 23.54 23.51 23.52 22.98 152,380
Jul 3, 2023 23.53 23.54 23.50 23.54 23.00 41,104
Jun 30, 2023 23.52 23.57 23.51 23.51 22.97 317,348
Jun 29, 2023 23.52 23.53 23.49 23.53 22.99 262,750
Jun 28, 2023 23.51 23.53 23.50 23.51 22.97 257,305
Jun 27, 2023 23.49 23.52 23.49 23.51 22.97 77,313
Jun 26, 2023 23.50 23.52 23.48 23.49 22.95 96,343
Jun 23, 2023 23.50 23.50 23.48 23.49 22.95 47,242
Jun 22, 2023 23.49 23.50 23.47 23.48 22.94 994,262
Jun 21, 2023 23.47 23.49 23.47 23.48 22.94 470,355
Jun 20, 2023 0.10 Dividend
Jun 20, 2023 23.48 23.48 23.45 23.47 22.93 198,765
Jun 16, 2023 23.58 23.59 23.53 23.56 22.92 189,714
Jun 15, 2023 23.56 23.59 23.56 23.57 22.93 149,237
Jun 14, 2023 23.56 23.59 23.53 23.56 22.93 138,272
Jun 13, 2023 23.56 23.57 23.53 23.55 22.91 239,239
Jun 12, 2023 23.56 23.58 23.52 23.57 22.93 148,072
Jun 9, 2023 23.56 23.57 23.54 23.54 22.90 122,760
Jun 8, 2023 23.53 23.56 23.53 23.56 22.92 179,854
Jun 7, 2023 23.54 23.55 23.52 23.52 22.89 324,603
Jun 6, 2023 23.53 23.55 23.52 23.55 22.91 119,602
Jun 5, 2023 23.53 23.55 23.51 23.55 22.91 207,843
Jun 2, 2023 23.53 23.56 23.53 23.54 22.91 247,980
Jun 1, 2023 23.51 23.54 23.50 23.52 22.89 111,538
May 31, 2023 23.48 23.51 23.46 23.49 22.85 101,747
May 30, 2023 23.52 23.53 23.51 23.51 22.87 357,973
May 26, 2023 23.49 23.50 23.44 23.50 22.86 130,405
May 25, 2023 23.48 23.49 23.45 23.47 22.83 122,337
May 24, 2023 23.49 23.49 23.45 23.47 22.83 140,355
May 23, 2023 23.48 23.50 23.47 23.49 22.85 97,064
May 22, 2023 0.10 Dividend
May 22, 2023 23.48 23.51 23.47 23.51 22.87 203,042
May 19, 2023 23.56 23.58 23.56 23.57 22.84 181,453
May 18, 2023 23.55 23.57 23.54 23.56 22.83 129,761
May 17, 2023 23.53 23.58 23.53 23.56 22.82 138,411
May 16, 2023 23.55 23.56 23.52 23.52 22.79 144,655
May 15, 2023 23.57 23.58 23.55 23.57 22.83 191,722
May 12, 2023 23.59 23.59 23.54 23.56 22.83 40,592
May 11, 2023 23.57 23.58 23.56 23.57 22.84 103,151
May 10, 2023 23.56 23.58 23.55 23.55 22.82 44,019
May 9, 2023 23.54 23.56 23.52 23.55 22.81 464,809
May 8, 2023 23.55 23.56 23.52 23.56 22.82 130,755
May 5, 2023 23.54 23.56 23.51 23.54 22.81 174,514
May 4, 2023 23.52 23.55 23.44 23.53 22.80 214,134
May 3, 2023 23.52 23.55 23.51 23.51 22.78 169,004
May 2, 2023 23.54 23.55 23.51 23.54 22.81 76,512
May 1, 2023 23.53 23.55 23.52 23.54 22.81 355,365
Apr 28, 2023 23.50 23.57 23.49 23.53 22.80 174,963
Apr 27, 2023 23.52 23.55 23.51 23.52 22.79 116,018

Related Tickers