Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.09
-0.02 (-0.11%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.10 | 23.11 | 23.07 | 23.09 | 23.09 | -0.09% | 204,725 |
| Mar 26, 2026 | 23.12 | 23.14 | 23.09 | 23.11 | 23.11 | -0.09% | 294,229 |
| Mar 25, 2026 | 23.13 | 23.15 | 23.12 | 23.13 | 23.13 | 0.09% | 159,833 |
| Mar 24, 2026 | 23.13 | 23.13 | 23.10 | 23.11 | 23.11 | -0.08% | 141,736 |
| Mar 23, 2026 | 23.09 | 23.14 | 23.09 | 23.12 | 23.12 | -0.24% | 225,510 |
| Mar 20, 2026 | 23.24 | 23.24 | 23.17 | 23.18 | 23.07 | -0.15% | 248,002 |
| Mar 19, 2026 | 23.18 | 23.22 | 23.16 | 23.22 | 23.11 | 0.06% | 163,888 |
| Mar 18, 2026 | 23.21 | 23.22 | 23.19 | 23.20 | 23.09 | -0.06% | 248,630 |
| Mar 17, 2026 | 23.21 | 23.22 | 23.21 | 23.22 | 23.11 | 0.17% | 202,803 |
| Mar 16, 2026 | 23.19 | 23.20 | 23.17 | 23.18 | 23.07 | 0.04% | 180,128 |
| Mar 13, 2026 | 23.18 | 23.20 | 23.16 | 23.17 | 23.06 | -0.02% | 135,421 |
| Mar 12, 2026 | 23.22 | 23.22 | 23.16 | 23.17 | 23.06 | -0.24% | 185,861 |
| Mar 11, 2026 | 23.22 | 23.23 | 23.21 | 23.23 | 23.12 | -0.02% | 230,534 |
| Mar 10, 2026 | 23.22 | 23.24 | 23.22 | 23.23 | 23.12 | 0.04% | 191,324 |
| Mar 9, 2026 | 23.17 | 23.22 | 23.16 | 23.22 | 23.11 | 0.02% | 367,720 |
| Mar 6, 2026 | 23.18 | 23.23 | 23.18 | 23.22 | 23.11 | - | 426,274 |
| Mar 5, 2026 | 23.24 | 23.25 | 23.21 | 23.22 | 23.11 | -0.13% | 233,485 |
| Mar 4, 2026 | 23.23 | 23.25 | 23.23 | 23.25 | 23.14 | 0.15% | 316,194 |
| Mar 3, 2026 | 23.20 | 23.22 | 23.20 | 23.21 | 23.10 | -0.15% | 527,910 |
| Mar 2, 2026 | 23.24 | 23.26 | 23.23 | 23.25 | 23.14 | -0.02% | 240,723 |
| Feb 27, 2026 | 23.26 | 23.26 | 23.24 | 23.25 | 23.14 | 0.04% | 257,828 |
| Feb 26, 2026 | 23.24 | 23.25 | 23.23 | 23.24 | 23.13 | -0.02% | 223,118 |
| Feb 25, 2026 | 23.24 | 23.25 | 23.24 | 23.25 | 23.14 | 0.04% | 121,673 |
| Feb 24, 2026 | 23.24 | 23.25 | 23.23 | 23.24 | 23.13 | - | 179,869 |
| Feb 23, 2026 | 23.25 | 23.26 | 23.23 | 23.24 | 23.13 | -0.49% | 154,863 |
| Feb 20, 2026 | 23.34 | 23.35 | 23.32 | 23.35 | 23.14 | 0.09% | 321,414 |
| Feb 19, 2026 | 23.32 | 23.33 | 23.32 | 23.33 | 23.12 | - | 222,541 |
| Feb 18, 2026 | 23.32 | 23.33 | 23.32 | 23.33 | 23.12 | 0.06% | 287,152 |
| Feb 17, 2026 | 23.32 | 23.32 | 23.31 | 23.32 | 23.11 | - | 165,483 |
| Feb 13, 2026 | 23.31 | 23.32 | 23.30 | 23.32 | 23.11 | 0.09% | 154,715 |
| Feb 12, 2026 | 23.30 | 23.31 | 23.29 | 23.30 | 23.09 | - | 289,534 |
| Feb 11, 2026 | 23.30 | 23.31 | 23.28 | 23.30 | 23.09 | - | 190,975 |
| Feb 10, 2026 | 23.29 | 23.30 | 23.28 | 23.30 | 23.09 | -0.06% | 677,075 |
| Feb 9, 2026 | 23.29 | 23.32 | 23.26 | 23.31 | 23.10 | 0.09% | 1,050,429 |
| Feb 6, 2026 | 23.28 | 23.30 | 23.27 | 23.29 | 23.09 | 0.11% | 189,366 |
| Feb 5, 2026 | 23.27 | 23.27 | 23.26 | 23.27 | 23.06 | -0.02% | 179,642 |
| Feb 4, 2026 | 23.26 | 23.27 | 23.26 | 23.27 | 23.07 | 0.04% | 193,652 |
| Feb 3, 2026 | 23.28 | 23.28 | 23.26 | 23.26 | 23.06 | -0.09% | 244,252 |
| Feb 2, 2026 | 23.27 | 23.28 | 23.26 | 23.28 | 23.08 | 0.06% | 267,930 |
| Jan 30, 2026 | 23.27 | 23.27 | 23.26 | 23.27 | 23.06 | 0.02% | 138,019 |
| Jan 29, 2026 | 23.26 | 23.27 | 23.25 | 23.26 | 23.06 | -0.02% | 212,737 |
| Jan 28, 2026 | 23.29 | 23.29 | 23.26 | 23.27 | 23.06 | -0.09% | 436,336 |
| Jan 27, 2026 | 23.28 | 23.30 | 23.28 | 23.29 | 23.08 | - | 170,260 |
| Jan 26, 2026 | 23.29 | 23.30 | 23.28 | 23.29 | 23.08 | -0.02% | 206,538 |
| Jan 23, 2026 | 23.31 | 23.31 | 23.28 | 23.29 | 23.09 | 0.04% | 147,293 |
| Jan 22, 2026 | 23.31 | 23.31 | 23.27 | 23.28 | 23.08 | - | 360,238 |
| Jan 21, 2026 | 23.26 | 23.28 | 23.25 | 23.28 | 23.08 | 0.09% | 1,006,070 |
| Jan 20, 2026 | 23.26 | 23.26 | 23.23 | 23.26 | 23.06 | -0.51% | 225,263 |
| Jan 16, 2026 | 23.38 | 23.38 | 23.37 | 23.38 | 23.06 | 0.15% | 319,137 |
| Jan 15, 2026 | 23.36 | 23.36 | 23.33 | 23.35 | 23.03 | -0.02% | 351,931 |