UK markets closed

Invesco BulletShares 2025 HY Corp Bd ETF (BSJP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.98+0.03 (+0.13%)
At close: 04:00PM EDT
22.85 -0.13 (-0.57%)
After hours: 04:05PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.9822.9922.9522.9822.98156,008
02 May 202422.9322.9622.9022.9522.951,135,100
01 May 202422.8622.9622.8522.9422.94669,800
30 Apr 202422.9022.9122.8622.8722.87270,900
29 Apr 202422.8922.9222.8822.9122.91164,300
26 Apr 202422.8722.9022.8722.9022.90183,800
25 Apr 202422.8222.8722.7922.8722.87326,600
24 Apr 202422.9022.9022.8522.8822.88191,600
23 Apr 202422.8722.9122.8522.9022.90103,500
22 Apr 202422.8522.8822.8422.8822.88269,100
22 Apr 20240.109 Dividend
19 Apr 202422.9222.9422.9022.9322.82193,200
18 Apr 202422.9022.9422.8622.9222.81386,900
17 Apr 202422.9122.9322.8922.9122.80231,400
16 Apr 202422.9022.9122.8522.8922.78259,500
15 Apr 202422.9422.9422.8622.8722.76230,500
12 Apr 202422.8922.9122.8822.9122.80184,900
11 Apr 202422.9022.9222.8622.9122.80235,900
10 Apr 202422.9122.9422.8422.9022.79728,200
09 Apr 202422.9722.9822.9522.9722.86282,300
08 Apr 202422.9423.0022.9122.9522.84249,400
05 Apr 202422.9122.9222.8922.9122.80213,300
04 Apr 202422.9622.9722.8822.9022.79223,200
03 Apr 202422.9522.9522.9022.9422.83300,100
02 Apr 202422.9022.9222.8822.9222.81215,000
01 Apr 202422.8822.9222.8722.9022.79297,300
28 Mar 202422.9322.9622.9322.9522.84157,900
27 Mar 202422.9222.9622.9022.9622.85227,600
26 Mar 202422.9222.9222.9022.9122.80189,300
25 Mar 202422.9022.9422.8922.9122.80156,700
22 Mar 202422.9322.9322.8822.9122.80193,500
21 Mar 202422.9522.9622.8822.9122.80423,800
20 Mar 202422.9022.9622.8922.9622.85127,100
19 Mar 202422.8722.9122.8522.8922.78339,300
18 Mar 202422.9122.9422.8722.8822.77128,400
18 Mar 20240.108 Dividend
15 Mar 202422.9622.9922.9322.9722.75203,200
14 Mar 202423.0023.0022.9322.9622.74117,900
13 Mar 202422.9723.0022.9522.9822.761,405,500
12 Mar 202422.9622.9722.9322.9622.74154,200
11 Mar 202422.9422.9722.9222.9622.74211,400
08 Mar 202422.9522.9822.9422.9522.73171,300
07 Mar 202422.9622.9622.9222.9422.72180,500
06 Mar 202422.9422.9522.9122.9322.71204,700
05 Mar 202422.9222.9522.8922.9222.70214,700
04 Mar 202422.9222.9222.8822.9222.70246,700
01 Mar 202422.8622.9222.8422.9222.70171,400
29 Feb 202422.8322.8722.8322.8622.64151,100
28 Feb 202422.8322.8522.8022.8222.60450,600
27 Feb 202422.8322.8422.8022.8222.60224,000
26 Feb 202422.8522.8522.8022.8222.60263,100
23 Feb 202422.8622.8722.8422.8522.64313,000
22 Feb 202422.8622.8622.8322.8522.64406,900
21 Feb 202422.8122.8322.7722.7822.57199,500
20 Feb 202422.8322.8322.7822.8322.61400,800
20 Feb 20240.125 Dividend
16 Feb 202422.9022.9622.8922.9122.57425,000
15 Feb 202422.9223.0522.9122.9422.60579,000
14 Feb 202422.8922.9222.8722.9022.56164,800
13 Feb 202422.8622.8922.8222.8722.53288,000
12 Feb 202422.9522.9622.9122.9122.57157,900
09 Feb 202422.9322.9422.9022.9322.59198,500
08 Feb 202422.9222.9322.9022.9222.58184,100
07 Feb 202422.9022.9122.8622.8922.55195,800
06 Feb 202422.8522.9022.8522.8622.52171,200
05 Feb 202422.8422.8422.8022.8322.50234,200
02 Feb 202422.8322.8722.8122.8622.53164,300
01 Feb 202422.8822.9022.8422.9022.56171,900
31 Jan 202422.8822.8922.8222.8422.50185,300
30 Jan 202422.8722.8722.8122.8522.51334,300
29 Jan 202422.8322.8622.8122.8622.52341,000
26 Jan 202422.8322.8522.8222.8322.49231,800
25 Jan 202422.7922.8322.7922.8222.48178,800
24 Jan 202422.7622.7722.7022.7222.38221,400
23 Jan 202422.7322.7422.6922.7222.38376,400
22 Jan 202422.7522.7722.7122.7222.38388,100
22 Jan 20240.162 Dividend
19 Jan 202422.8822.9022.8322.9022.40158,800
18 Jan 202422.8322.8522.8122.8422.34145,800
17 Jan 202422.8222.8422.7822.8222.32226,600
16 Jan 202422.8622.8622.8222.8322.34232,300
12 Jan 202422.9022.9322.8622.8822.38166,100
11 Jan 202422.8322.8822.8122.8622.37164,200
10 Jan 202422.8022.8322.7922.8222.32163,800
09 Jan 202422.7422.8322.7322.7822.28712,800
08 Jan 202422.7222.7822.7122.7822.28185,400
05 Jan 202422.6722.7622.6522.7122.21283,100
04 Jan 202422.7122.7322.6822.6922.20413,800
03 Jan 202422.6822.7722.6722.7322.23681,600
02 Jan 202422.7022.7422.6822.7422.24228,600
29 Dec 202322.7622.8122.7222.7322.23284,600
28 Dec 202322.7722.7822.7322.7422.24258,400
27 Dec 202322.7622.8022.7422.7722.27181,800
26 Dec 202322.7422.7622.7422.7522.25179,400
22 Dec 202322.7622.7722.7222.7322.23408,500
21 Dec 202322.7722.7722.7122.7422.24502,800
20 Dec 202322.6922.7822.6822.6822.191,078,500
19 Dec 202322.6922.7422.6722.6822.19145,900
18 Dec 202322.6922.6922.6222.6722.18267,700
18 Dec 20230.219 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...