Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.49
+0.02 (0.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.47 | 23.49 | 23.46 | 23.49 | 23.49 | 0.09% | 287,084 |
| Sep 11, 2025 | 23.47 | 23.49 | 23.46 | 23.47 | 23.47 | -0.02% | 268,293 |
| Sep 10, 2025 | 23.47 | 23.48 | 23.45 | 23.47 | 23.47 | 0.02% | 264,782 |
| Sep 9, 2025 | 23.47 | 23.47 | 23.44 | 23.47 | 23.47 | - | 240,519 |
| Sep 8, 2025 | 23.47 | 23.47 | 23.46 | 23.47 | 23.47 | 0.02% | 203,751 |
| Sep 5, 2025 | 23.45 | 23.47 | 23.44 | 23.46 | 23.46 | 0.06% | 212,858 |
| Sep 4, 2025 | 23.43 | 23.45 | 23.42 | 23.45 | 23.45 | 0.11% | 181,624 |
| Sep 3, 2025 | 23.40 | 23.43 | 23.39 | 23.42 | 23.42 | 0.09% | 274,623 |
| Sep 2, 2025 | 23.37 | 23.40 | 23.36 | 23.40 | 23.40 | 0.02% | 208,429 |
| Aug 29, 2025 | 23.39 | 23.40 | 23.38 | 23.40 | 23.40 | 0.04% | 175,547 |
| Aug 28, 2025 | 23.38 | 23.39 | 23.38 | 23.39 | 23.39 | -0.02% | 161,142 |
| Aug 27, 2025 | 23.39 | 23.39 | 23.37 | 23.39 | 23.39 | 0.06% | 161,604 |
| Aug 26, 2025 | 23.37 | 23.38 | 23.36 | 23.38 | 23.38 | 0.18% | 271,076 |
| Aug 25, 2025 | 23.33 | 23.34 | 23.32 | 23.33 | 23.33 | - | 246,636 |
| Aug 22, 2025 | 23.29 | 23.34 | 23.27 | 23.34 | 23.34 | 0.26% | 386,693 |
| Aug 21, 2025 | 23.28 | 23.28 | 23.27 | 23.28 | 23.28 | -0.09% | 184,093 |
| Aug 20, 2025 | 23.29 | 23.30 | 23.28 | 23.30 | 23.30 | 0.04% | 244,118 |
| Aug 19, 2025 | 23.29 | 23.29 | 23.28 | 23.29 | 23.29 | - | 141,658 |
| Aug 18, 2025 | 23.29 | 23.31 | 23.28 | 23.29 | 23.29 | -0.58% | 280,115 |
| Aug 15, 2025 | 23.40 | 23.42 | 23.39 | 23.42 | 23.30 | 0.06% | 415,355 |
| Aug 14, 2025 | 23.41 | 23.41 | 23.38 | 23.41 | 23.29 | -0.02% | 193,280 |
| Aug 13, 2025 | 23.41 | 23.42 | 23.40 | 23.41 | 23.29 | 0.04% | 250,197 |
| Aug 12, 2025 | 23.38 | 23.40 | 23.38 | 23.40 | 23.28 | 0.11% | 190,644 |
| Aug 11, 2025 | 23.38 | 23.39 | 23.37 | 23.38 | 23.26 | - | 167,360 |
| Aug 8, 2025 | 23.37 | 23.38 | 23.36 | 23.38 | 23.26 | 0.04% | 160,907 |
| Aug 7, 2025 | 23.37 | 23.38 | 23.35 | 23.37 | 23.25 | 0.06% | 227,864 |
| Aug 6, 2025 | 23.33 | 23.35 | 23.32 | 23.35 | 23.23 | 0.06% | 259,207 |
| Aug 5, 2025 | 23.32 | 23.34 | 23.31 | 23.34 | 23.22 | -0.06% | 231,813 |
| Aug 4, 2025 | 23.33 | 23.35 | 23.32 | 23.35 | 23.23 | 0.17% | 174,122 |
| Aug 1, 2025 | 23.27 | 23.32 | 23.27 | 23.31 | 23.19 | -0.04% | 140,223 |
| Jul 31, 2025 | 23.30 | 23.33 | 23.30 | 23.32 | 23.20 | 0.21% | 269,204 |
| Jul 30, 2025 | 23.30 | 23.31 | 23.27 | 23.27 | 23.15 | -0.19% | 334,307 |
| Jul 29, 2025 | 23.31 | 23.32 | 23.30 | 23.32 | 23.20 | 0.06% | 196,474 |
| Jul 28, 2025 | 23.31 | 23.32 | 23.29 | 23.30 | 23.18 | 0.04% | 418,346 |
| Jul 25, 2025 | 23.30 | 23.32 | 23.28 | 23.29 | 23.17 | - | 266,441 |
| Jul 24, 2025 | 23.29 | 23.31 | 23.28 | 23.29 | 23.17 | 0.04% | 223,109 |
| Jul 23, 2025 | 23.30 | 23.30 | 23.27 | 23.28 | 23.16 | -0.04% | 414,115 |
| Jul 22, 2025 | 23.30 | 23.30 | 23.28 | 23.29 | 23.17 | 0.04% | 536,718 |
| Jul 21, 2025 | 23.29 | 23.32 | 23.28 | 23.28 | 23.16 | -0.56% | 225,981 |
| Jul 18, 2025 | 23.39 | 23.42 | 23.38 | 23.41 | 23.17 | 0.13% | 178,235 |
| Jul 17, 2025 | 23.36 | 23.40 | 23.36 | 23.38 | 23.14 | 0.06% | 364,077 |
| Jul 16, 2025 | 23.33 | 23.37 | 23.32 | 23.37 | 23.13 | 0.17% | 382,797 |
| Jul 15, 2025 | 23.37 | 23.37 | 23.28 | 23.33 | 23.09 | -0.19% | 310,875 |
| Jul 14, 2025 | 23.34 | 23.39 | 23.33 | 23.37 | 23.13 | 0.09% | 337,822 |
| Jul 11, 2025 | 23.34 | 23.36 | 23.31 | 23.35 | 23.11 | 0.04% | 838,110 |
| Jul 10, 2025 | 23.35 | 23.38 | 23.34 | 23.34 | 23.10 | -0.04% | 314,505 |
| Jul 9, 2025 | 23.34 | 23.37 | 23.33 | 23.35 | 23.11 | 0.04% | 274,651 |
| Jul 8, 2025 | 23.34 | 23.34 | 23.32 | 23.34 | 23.10 | -0.04% | 622,414 |
| Jul 7, 2025 | 23.37 | 23.37 | 23.32 | 23.35 | 23.11 | - | 890,629 |
| Jul 3, 2025 | 23.33 | 23.36 | 23.30 | 23.35 | 23.11 | 0.09% | 147,987 |