Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.19
+0.01 (0.02%)
Mar 31, 2025, 4:00 PM EDT - Market closed
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.14 | 23.18 | 23.12 | 23.17 | - | -0.06% | 161,366 |
| Mar 28, 2025 | 23.21 | 23.21 | 23.15 | 23.19 | 23.19 | -0.09% | 124,601 |
| Mar 27, 2025 | 23.22 | 23.23 | 23.20 | 23.21 | 23.21 | - | 205,466 |
| Mar 26, 2025 | 23.25 | 23.25 | 23.17 | 23.21 | 23.21 | -0.06% | 110,086 |
| Mar 25, 2025 | 23.23 | 23.27 | 23.20 | 23.22 | 23.22 | -0.15% | 278,596 |
| Mar 24, 2025 | 23.26 | 23.26 | 23.23 | 23.26 | 23.26 | -0.36% | 172,889 |
| Mar 21, 2025 | 23.34 | 23.34 | 23.27 | 23.34 | 23.22 | 0.09% | 159,899 |
| Mar 20, 2025 | 23.34 | 23.37 | 23.31 | 23.32 | 23.20 | -0.28% | 362,635 |
| Mar 19, 2025 | 23.29 | 23.41 | 23.29 | 23.39 | 23.26 | 0.32% | 220,545 |
| Mar 18, 2025 | 23.32 | 23.33 | 23.31 | 23.31 | 23.19 | -0.11% | 122,945 |
| Mar 17, 2025 | 23.30 | 23.35 | 23.29 | 23.34 | 23.21 | 0.19% | 216,958 |
| Mar 14, 2025 | 23.26 | 23.36 | 23.26 | 23.29 | 23.17 | 0.28% | 559,242 |
| Mar 13, 2025 | 23.30 | 23.30 | 23.21 | 23.23 | 23.11 | -0.34% | 134,953 |
| Mar 12, 2025 | 23.34 | 23.34 | 23.30 | 23.31 | 23.18 | 0.02% | 165,465 |
| Mar 11, 2025 | 23.36 | 23.36 | 23.27 | 23.30 | 23.18 | -0.21% | 240,351 |
| Mar 10, 2025 | 23.37 | 23.39 | 23.34 | 23.35 | 23.23 | -0.19% | 180,548 |
| Mar 7, 2025 | 23.35 | 23.40 | 23.34 | 23.40 | 23.27 | 0.19% | 193,621 |
| Mar 6, 2025 | 23.34 | 23.38 | 23.34 | 23.35 | 23.23 | -0.09% | 323,382 |
| Mar 5, 2025 | 23.38 | 23.40 | 23.35 | 23.37 | 23.25 | - | 320,670 |
| Mar 4, 2025 | 23.36 | 23.39 | 23.33 | 23.37 | 23.25 | 0.02% | 373,259 |
| Mar 3, 2025 | 23.40 | 23.41 | 23.35 | 23.37 | 23.24 | -0.15% | 341,241 |
| Feb 28, 2025 | 23.39 | 23.41 | 23.38 | 23.40 | 23.28 | 0.13% | 200,130 |
| Feb 27, 2025 | 23.40 | 23.41 | 23.36 | 23.37 | 23.25 | -0.13% | 208,336 |
| Feb 26, 2025 | 23.40 | 23.40 | 23.38 | 23.40 | 23.28 | 0.04% | 185,436 |
| Feb 25, 2025 | 23.36 | 23.41 | 23.36 | 23.39 | 23.27 | 0.02% | 317,844 |
| Feb 24, 2025 | 23.37 | 23.39 | 23.35 | 23.39 | 23.26 | -0.38% | 272,059 |
| Feb 21, 2025 | 23.49 | 23.50 | 23.47 | 23.48 | 23.23 | -0.09% | 135,801 |
| Feb 20, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.25 | 0.06% | 238,229 |
| Feb 19, 2025 | 23.44 | 23.48 | 23.44 | 23.48 | 23.24 | 0.09% | 181,141 |
| Feb 18, 2025 | 23.39 | 23.47 | 23.39 | 23.46 | 23.22 | -0.06% | 245,815 |
| Feb 14, 2025 | 23.47 | 23.49 | 23.45 | 23.48 | 23.23 | 0.09% | 143,140 |
| Feb 13, 2025 | 23.43 | 23.46 | 23.41 | 23.46 | 23.21 | 0.19% | 213,811 |
| Feb 12, 2025 | 23.40 | 23.42 | 23.37 | 23.41 | 23.17 | -0.13% | 98,871 |
| Feb 11, 2025 | 23.41 | 23.44 | 23.41 | 23.44 | 23.20 | -0.04% | 233,023 |
| Feb 10, 2025 | 23.41 | 23.50 | 23.41 | 23.45 | 23.21 | 0.11% | 434,052 |
| Feb 7, 2025 | 23.43 | 23.43 | 23.40 | 23.42 | 23.18 | -0.07% | 490,699 |
| Feb 6, 2025 | 23.44 | 23.48 | 23.44 | 23.44 | 23.20 | -0.06% | 992,681 |
| Feb 5, 2025 | 23.44 | 23.46 | 23.42 | 23.46 | 23.21 | 0.13% | 152,547 |
| Feb 4, 2025 | 23.42 | 23.45 | 23.38 | 23.43 | 23.18 | 0.09% | 449,014 |
| Feb 3, 2025 | 23.36 | 23.42 | 23.35 | 23.41 | 23.16 | - | 241,957 |
| Jan 31, 2025 | 23.42 | 23.44 | 23.39 | 23.41 | 23.16 | -0.05% | 372,585 |
| Jan 30, 2025 | 23.41 | 23.43 | 23.40 | 23.42 | 23.17 | 0.09% | 204,596 |
| Jan 29, 2025 | 23.40 | 23.42 | 23.38 | 23.40 | 23.15 | -0.06% | 200,393 |
| Jan 28, 2025 | 23.38 | 23.42 | 23.38 | 23.41 | 23.17 | -0.02% | 198,670 |
| Jan 27, 2025 | 23.37 | 23.43 | 23.37 | 23.42 | 23.17 | 0.09% | 182,324 |
| Jan 24, 2025 | 23.37 | 23.41 | 23.36 | 23.40 | 23.15 | 0.13% | 187,075 |
| Jan 23, 2025 | 23.31 | 23.37 | 23.31 | 23.37 | 23.12 | 0.13% | 234,264 |
| Jan 22, 2025 | 23.36 | 23.36 | 23.32 | 23.33 | 23.09 | -0.18% | 301,058 |
| Jan 21, 2025 | 23.33 | 23.38 | 23.33 | 23.38 | 23.13 | -0.34% | 286,849 |
| Jan 17, 2025 | 23.46 | 23.47 | 23.43 | 23.46 | 23.09 | - | 140,553 |