Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.32
+0.05 (0.21%)
At close: Jul 31, 2025, 4:00 PM
23.32
0.00 (0.00%)
After-hours: Jul 31, 2025, 4:15 PM EDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 23.30 | 23.33 | 23.30 | 23.32 | 23.32 | 0.21% | 269,204 |
| Jul 30, 2025 | 23.30 | 23.31 | 23.27 | 23.27 | 23.27 | -0.19% | 334,307 |
| Jul 29, 2025 | 23.31 | 23.32 | 23.30 | 23.32 | 23.32 | 0.06% | 196,474 |
| Jul 28, 2025 | 23.31 | 23.32 | 23.29 | 23.30 | 23.30 | 0.04% | 418,346 |
| Jul 25, 2025 | 23.30 | 23.32 | 23.28 | 23.29 | 23.29 | - | 266,441 |
| Jul 24, 2025 | 23.29 | 23.31 | 23.28 | 23.29 | 23.29 | 0.04% | 223,109 |
| Jul 23, 2025 | 23.30 | 23.30 | 23.27 | 23.28 | 23.28 | -0.04% | 414,115 |
| Jul 22, 2025 | 23.30 | 23.30 | 23.28 | 23.29 | 23.29 | 0.04% | 536,718 |
| Jul 21, 2025 | 23.29 | 23.32 | 23.28 | 23.28 | 23.28 | -0.56% | 225,981 |
| Jul 18, 2025 | 23.39 | 23.42 | 23.38 | 23.41 | 23.29 | 0.13% | 178,235 |
| Jul 17, 2025 | 23.36 | 23.40 | 23.36 | 23.38 | 23.26 | 0.06% | 364,077 |
| Jul 16, 2025 | 23.33 | 23.37 | 23.32 | 23.37 | 23.25 | 0.17% | 382,797 |
| Jul 15, 2025 | 23.37 | 23.37 | 23.28 | 23.33 | 23.21 | -0.19% | 310,875 |
| Jul 14, 2025 | 23.34 | 23.39 | 23.33 | 23.37 | 23.25 | 0.09% | 337,822 |
| Jul 11, 2025 | 23.34 | 23.36 | 23.31 | 23.35 | 23.23 | 0.04% | 838,110 |
| Jul 10, 2025 | 23.35 | 23.38 | 23.34 | 23.34 | 23.22 | -0.04% | 314,505 |
| Jul 9, 2025 | 23.34 | 23.37 | 23.33 | 23.35 | 23.23 | 0.04% | 274,651 |
| Jul 8, 2025 | 23.34 | 23.34 | 23.32 | 23.34 | 23.22 | -0.04% | 622,414 |
| Jul 7, 2025 | 23.37 | 23.37 | 23.32 | 23.35 | 23.23 | - | 890,629 |
| Jul 3, 2025 | 23.33 | 23.36 | 23.30 | 23.35 | 23.23 | 0.09% | 147,987 |
| Jul 2, 2025 | 23.31 | 23.34 | 23.30 | 23.33 | 23.21 | 0.04% | 113,223 |
| Jul 1, 2025 | 23.32 | 23.33 | 23.30 | 23.32 | 23.20 | -0.04% | 845,685 |
| Jun 30, 2025 | 23.34 | 23.35 | 23.32 | 23.33 | 23.21 | 0.06% | 142,795 |
| Jun 27, 2025 | 23.33 | 23.34 | 23.31 | 23.32 | 23.20 | -0.09% | 132,123 |
| Jun 26, 2025 | 23.32 | 23.35 | 23.31 | 23.34 | 23.22 | -0.02% | 311,227 |
| Jun 25, 2025 | 23.32 | 23.37 | 23.28 | 23.34 | 23.22 | - | 654,118 |
| Jun 24, 2025 | 23.30 | 23.36 | 23.30 | 23.34 | 23.22 | 0.13% | 404,607 |
| Jun 23, 2025 | 23.27 | 23.34 | 23.27 | 23.31 | 23.19 | -0.38% | 305,568 |
| Jun 20, 2025 | 23.37 | 23.40 | 23.36 | 23.40 | 23.16 | 0.19% | 226,793 |
| Jun 18, 2025 | 23.35 | 23.39 | 23.34 | 23.36 | 23.12 | 0.06% | 246,545 |
| Jun 17, 2025 | 23.35 | 23.37 | 23.34 | 23.34 | 23.10 | -0.09% | 268,072 |
| Jun 16, 2025 | 23.35 | 23.37 | 23.35 | 23.36 | 23.12 | 0.27% | 67,610 |
| Jun 13, 2025 | 23.29 | 23.32 | 23.28 | 23.30 | 23.06 | -0.10% | 119,207 |
| Jun 12, 2025 | 23.30 | 23.33 | 23.30 | 23.32 | 23.08 | 0.06% | 740,184 |
| Jun 11, 2025 | 23.32 | 23.33 | 23.30 | 23.31 | 23.07 | - | 292,639 |
| Jun 10, 2025 | 23.30 | 23.31 | 23.25 | 23.31 | 23.07 | 0.06% | 474,087 |
| Jun 9, 2025 | 23.27 | 23.30 | 23.26 | 23.29 | 23.05 | - | 91,559 |
| Jun 6, 2025 | 23.30 | 23.30 | 23.27 | 23.29 | 23.05 | 0.09% | 296,735 |
| Jun 5, 2025 | 23.29 | 23.30 | 23.25 | 23.27 | 23.03 | -0.15% | 144,672 |
| Jun 4, 2025 | 23.30 | 23.32 | 23.29 | 23.31 | 23.07 | 0.05% | 181,965 |
| Jun 3, 2025 | 23.27 | 23.30 | 23.27 | 23.29 | 23.05 | 0.06% | 401,237 |
| Jun 2, 2025 | 23.28 | 23.28 | 23.25 | 23.28 | 23.04 | 0.02% | 243,234 |
| May 30, 2025 | 23.27 | 23.28 | 23.25 | 23.28 | 23.04 | - | 105,908 |
| May 29, 2025 | 23.30 | 23.30 | 23.26 | 23.28 | 23.04 | 0.02% | 197,298 |
| May 28, 2025 | 23.32 | 23.32 | 23.26 | 23.27 | 23.03 | -0.06% | 275,478 |
| May 27, 2025 | 23.29 | 23.30 | 23.26 | 23.29 | 23.05 | 0.32% | 208,345 |
| May 23, 2025 | 23.20 | 23.22 | 23.17 | 23.21 | 22.97 | - | 149,869 |
| May 22, 2025 | 23.20 | 23.21 | 23.17 | 23.21 | 22.97 | 0.22% | 135,569 |
| May 21, 2025 | 23.22 | 23.22 | 23.15 | 23.16 | 22.92 | -0.34% | 152,153 |
| May 20, 2025 | 23.26 | 23.26 | 23.21 | 23.24 | 23.00 | 0.02% | 162,991 |