Skip to main content
Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.43
+0.02 (0.09%)
Feb 4, 2025, 4:00 PM EST - Market closed

BSJQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202523.4223.4523.3823.4323.430.09%449,014
Feb 3, 202523.3623.4223.3523.4123.41-241,957
Jan 31, 202523.4223.4423.3923.4123.41-0.05%372,585
Jan 30, 202523.4123.4323.4023.4223.420.09%204,596
Jan 29, 202523.4023.4223.3823.4023.40-0.06%200,393
Jan 28, 202523.3823.4223.3823.4123.41-0.02%198,670
Jan 27, 202523.3723.4323.3723.4223.420.09%182,324
Jan 24, 202523.3723.4123.3623.4023.400.13%187,075
Jan 23, 202523.3123.3723.3123.3723.370.13%234,264
Jan 22, 202523.3623.3623.3223.3323.33-0.18%301,058
Jan 21, 202523.3323.3823.3323.3823.38-0.34%286,849
Jan 17, 202523.4623.4723.4323.4623.34-140,553
Jan 16, 202523.4123.4623.3923.4623.340.17%344,549
Jan 15, 202523.3723.4323.3723.4223.300.43%223,436
Jan 14, 202523.3423.3423.3123.3223.20-0.02%254,526
Jan 13, 202523.3823.3823.2823.3223.200.06%240,953
Jan 10, 202523.3223.3523.3023.3123.19-0.24%414,451
Jan 8, 202523.3323.3723.3023.3623.240.15%332,299
Jan 7, 202523.3623.3823.3123.3323.21-0.26%744,275
Jan 6, 202523.3723.4123.3523.3923.270.13%281,140
Jan 3, 202523.3523.3723.3323.3623.240.17%428,143
Jan 2, 202523.3323.3323.2923.3223.200.17%235,350
Dec 31, 202423.2823.3123.2523.2823.16-0.04%179,239
Dec 30, 202423.2523.3023.2323.2923.170.06%208,612
Dec 27, 202423.3023.3023.2623.2723.15-0.17%230,094
Dec 26, 202423.2623.3223.2323.3123.190.17%437,027
Dec 24, 202423.2623.2823.2323.2723.150.09%105,822
Dec 23, 202423.2723.2823.2223.2523.13-0.58%358,522
Dec 20, 202423.3023.4623.2423.3923.140.32%1,434,225
Dec 19, 202423.3323.3523.2923.3123.070.17%565,806
Dec 18, 202423.5323.5323.2623.2723.03-0.73%691,687
Dec 17, 202423.4323.4523.4123.4423.20-0.02%361,254
Dec 16, 202423.4123.4523.4123.4523.200.19%134,558
Dec 13, 202423.4123.4223.4023.4023.16-0.09%153,241
Dec 12, 202423.4723.4723.4123.4223.18-0.13%272,210
Dec 11, 202423.4623.4723.4323.4523.210.04%232,401
Dec 10, 202423.4223.4423.4123.4423.200.09%492,080
Dec 9, 202423.4523.4523.4123.4223.18-0.15%481,162
Dec 6, 202423.4523.4723.4323.4623.210.06%201,807
Dec 5, 202423.4523.4523.4223.4423.20-0.13%921,448
Dec 4, 202423.4423.4723.4223.4723.230.09%168,526
Dec 3, 202423.4223.4623.4223.4523.21-172,624
Dec 2, 202423.5823.5823.4423.4523.21-278,949
Nov 29, 202423.4123.5423.4123.4523.210.04%113,725
Nov 27, 202423.3723.4423.3723.4423.200.26%654,721
Nov 26, 202423.3923.4023.3723.3823.14-0.17%1,057,316
Nov 25, 202423.4423.4423.3923.4223.180.30%525,719
Nov 22, 202423.4123.4123.3423.3523.11-0.09%164,820
Nov 21, 202423.3723.3923.3223.3723.13-789,170
Nov 20, 202423.3723.3823.3423.3723.13-0.09%180,125
Nov 19, 202423.3323.4123.3223.3923.150.13%203,452
Nov 18, 202423.3223.3623.3123.3623.12-0.38%112,411
Nov 15, 202423.4023.4523.4023.4523.080.09%103,188
Nov 14, 202423.4623.4723.4323.4323.06-0.21%195,854
Nov 13, 202423.4923.5023.4623.4823.110.02%176,345
Nov 12, 202423.4923.4923.4623.4823.11-0.28%113,218
Nov 11, 202423.5223.5523.5223.5423.17-0.06%88,387
Nov 8, 202423.5323.5623.5123.5623.190.23%128,927
Nov 7, 202423.4223.5123.4223.5023.130.15%146,897
Nov 6, 202423.4623.4723.4323.4723.100.06%104,595
Nov 5, 202423.4023.4523.3723.4523.080.32%162,260
Nov 4, 202423.4123.4223.3723.3823.010.09%106,899
Nov 1, 202423.4023.4023.3523.3622.99-112,000
Oct 31, 202423.3623.3723.3423.3522.99-0.07%166,882
Oct 30, 202423.3923.4223.3623.3723.00-0.15%79,883
Oct 29, 202423.3723.4123.3423.4123.040.15%202,273
Oct 28, 202423.4923.4923.3423.3723.000.24%169,318
Oct 25, 202423.3623.3823.3123.3222.95-0.13%96,046
Oct 24, 202423.3123.3523.3023.3522.980.21%123,522
Oct 23, 202423.3123.3323.2823.3022.93-0.15%78,104
Oct 22, 202423.3123.3423.3123.3322.97-0.26%247,704
Oct 21, 202423.3823.3923.3223.3923.02-0.51%84,449
Oct 18, 202423.4723.5323.4623.5123.020.22%438,601
Oct 17, 202423.4823.5023.4423.4622.97-0.13%154,389
Oct 16, 202423.4623.5023.4623.4923.000.04%179,797
Oct 15, 202423.4523.5123.4423.4822.99-0.02%136,602
Oct 14, 202423.4823.4923.4523.4923.000.06%69,433
Oct 11, 202423.4423.4723.4223.4722.980.21%146,338
Oct 10, 202423.4423.4423.4023.4222.93-194,811
Oct 9, 202423.4123.4523.4123.4222.93-0.02%1,636,714
Oct 8, 202423.4023.4423.4023.4322.940.09%256,778
Oct 7, 202423.4423.4423.4023.4122.92-0.17%158,720
Oct 4, 202423.4623.4723.4223.4522.96-0.06%164,038
Oct 3, 202423.4823.4823.4323.4622.970.02%210,234
Oct 2, 202423.4523.4623.4323.4622.97-0.04%394,372
Oct 1, 202423.4623.4923.4323.4722.980.04%114,356
Sep 30, 202423.4423.4623.4323.4622.970.04%127,320
Sep 27, 202423.4023.4523.3823.4522.960.26%131,572
Sep 26, 202423.3823.3923.3523.3922.900.11%124,487
Sep 25, 202423.3623.3823.3523.3622.87-0.11%108,557
Sep 24, 202423.3723.3923.3523.3922.900.06%207,961
Sep 23, 202423.3823.3823.3523.3722.88-0.64%156,806
Sep 20, 202423.5123.5223.4623.5222.910.04%86,778
Sep 19, 202423.5123.5523.4923.5122.900.09%209,564
Sep 18, 202423.4723.5623.4623.4922.88-117,896
Sep 17, 202423.4923.5423.4723.4922.88-0.04%496,636
Sep 16, 202423.4523.5123.4423.5022.890.21%1,246,527
Sep 13, 202423.4223.4823.4023.4522.840.13%359,413
Sep 12, 202423.3923.4323.3823.4222.810.04%113,387
Sep 11, 202423.3623.4123.3323.4122.800.13%228,228