Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.38
+0.09 (0.37%)
May 12, 2025, 12:06 PM - Market open
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.31 | 23.31 | 23.28 | 23.30 | 23.30 | 0.15% | 101,609 |
| May 8, 2025 | 23.30 | 23.32 | 23.26 | 23.26 | 23.26 | -0.02% | 325,734 |
| May 7, 2025 | 23.24 | 23.32 | 23.24 | 23.27 | 23.27 | 0.09% | 149,781 |
| May 6, 2025 | 23.24 | 23.27 | 23.21 | 23.25 | 23.25 | - | 81,108 |
| May 5, 2025 | 23.20 | 23.27 | 23.20 | 23.25 | 23.25 | 0.02% | 73,044 |
| May 2, 2025 | 23.21 | 23.27 | 23.19 | 23.24 | 23.24 | 0.22% | 115,904 |
| May 1, 2025 | 23.17 | 23.20 | 23.15 | 23.19 | 23.19 | 0.30% | 155,694 |
| Apr 30, 2025 | 23.11 | 23.16 | 23.10 | 23.12 | 23.12 | -0.39% | 105,564 |
| Apr 29, 2025 | 23.14 | 23.21 | 23.14 | 23.21 | 23.21 | 0.19% | 74,588 |
| Apr 28, 2025 | 23.17 | 23.19 | 23.11 | 23.17 | 23.17 | -0.06% | 153,236 |
| Apr 25, 2025 | 23.14 | 23.20 | 23.12 | 23.18 | 23.18 | 0.32% | 103,233 |
| Apr 24, 2025 | 23.05 | 23.13 | 23.05 | 23.11 | 23.11 | 0.43% | 314,160 |
| Apr 23, 2025 | 23.10 | 23.13 | 23.00 | 23.01 | 23.01 | 0.26% | 224,956 |
| Apr 22, 2025 | 22.96 | 23.02 | 22.93 | 22.95 | 22.95 | 0.04% | 1,387,205 |
| Apr 21, 2025 | 22.96 | 22.96 | 22.88 | 22.94 | 22.94 | -0.76% | 238,056 |
| Apr 17, 2025 | 23.10 | 23.12 | 23.05 | 23.11 | 22.99 | 0.33% | 158,304 |
| Apr 16, 2025 | 23.01 | 23.07 | 22.98 | 23.04 | 22.92 | 0.09% | 132,693 |
| Apr 15, 2025 | 22.97 | 23.04 | 22.97 | 23.02 | 22.90 | 0.26% | 219,737 |
| Apr 14, 2025 | 22.99 | 22.99 | 22.90 | 22.96 | 22.84 | 0.22% | 98,614 |
| Apr 11, 2025 | 22.79 | 22.94 | 22.73 | 22.91 | 22.79 | 0.50% | 381,700 |
| Apr 10, 2025 | 23.01 | 23.21 | 22.72 | 22.79 | 22.67 | -1.12% | 991,913 |
| Apr 9, 2025 | 22.79 | 23.06 | 22.48 | 23.05 | 22.93 | 1.72% | 745,327 |
| Apr 8, 2025 | 22.90 | 22.96 | 22.57 | 22.66 | 22.54 | -0.18% | 752,518 |
| Apr 7, 2025 | 22.90 | 23.00 | 22.33 | 22.70 | 22.58 | -0.22% | 1,354,476 |
| Apr 4, 2025 | 22.75 | 23.06 | 22.73 | 22.75 | 22.63 | -1.49% | 706,144 |
| Apr 3, 2025 | 23.07 | 23.14 | 23.06 | 23.10 | 22.98 | -0.65% | 476,005 |
| Apr 2, 2025 | 23.20 | 23.26 | 23.18 | 23.25 | 23.12 | 0.13% | 271,882 |
| Apr 1, 2025 | 23.19 | 23.23 | 23.18 | 23.22 | 23.09 | 0.11% | 183,935 |
| Mar 31, 2025 | 23.14 | 23.20 | 23.12 | 23.19 | 23.07 | 0.02% | 311,127 |
| Mar 28, 2025 | 23.21 | 23.21 | 23.15 | 23.19 | 23.06 | -0.09% | 124,601 |
| Mar 27, 2025 | 23.22 | 23.23 | 23.20 | 23.21 | 23.08 | - | 205,466 |
| Mar 26, 2025 | 23.25 | 23.25 | 23.17 | 23.21 | 23.08 | -0.06% | 110,086 |
| Mar 25, 2025 | 23.23 | 23.27 | 23.20 | 23.22 | 23.10 | -0.15% | 278,596 |
| Mar 24, 2025 | 23.26 | 23.26 | 23.23 | 23.26 | 23.13 | -0.36% | 172,889 |
| Mar 21, 2025 | 23.34 | 23.34 | 23.27 | 23.34 | 23.10 | 0.09% | 159,899 |
| Mar 20, 2025 | 23.34 | 23.37 | 23.31 | 23.32 | 23.08 | -0.28% | 362,635 |
| Mar 19, 2025 | 23.29 | 23.41 | 23.29 | 23.39 | 23.14 | 0.32% | 220,545 |
| Mar 18, 2025 | 23.32 | 23.33 | 23.31 | 23.31 | 23.07 | -0.11% | 122,945 |
| Mar 17, 2025 | 23.30 | 23.35 | 23.29 | 23.34 | 23.09 | 0.19% | 216,958 |
| Mar 14, 2025 | 23.26 | 23.36 | 23.26 | 23.29 | 23.05 | 0.28% | 559,242 |
| Mar 13, 2025 | 23.30 | 23.30 | 23.21 | 23.23 | 22.98 | -0.34% | 134,953 |
| Mar 12, 2025 | 23.34 | 23.34 | 23.30 | 23.31 | 23.06 | 0.02% | 165,465 |
| Mar 11, 2025 | 23.36 | 23.36 | 23.27 | 23.30 | 23.06 | -0.21% | 240,351 |
| Mar 10, 2025 | 23.37 | 23.39 | 23.34 | 23.35 | 23.11 | -0.19% | 180,548 |
| Mar 7, 2025 | 23.35 | 23.40 | 23.34 | 23.40 | 23.15 | 0.19% | 193,621 |
| Mar 6, 2025 | 23.34 | 23.38 | 23.34 | 23.35 | 23.11 | -0.09% | 323,382 |
| Mar 5, 2025 | 23.38 | 23.40 | 23.35 | 23.37 | 23.13 | - | 320,670 |
| Mar 4, 2025 | 23.36 | 23.39 | 23.33 | 23.37 | 23.13 | 0.02% | 373,259 |
| Mar 3, 2025 | 23.40 | 23.41 | 23.35 | 23.37 | 23.12 | -0.15% | 341,241 |
| Feb 28, 2025 | 23.39 | 23.41 | 23.38 | 23.40 | 23.16 | 0.13% | 200,130 |