Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.34
-0.01 (-0.04%)
Jul 10, 2025, 4:00 PM - Market closed
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 23.35 | 23.38 | 23.34 | 23.34 | 23.34 | -0.04% | 314,505 |
| Jul 9, 2025 | 23.34 | 23.37 | 23.33 | 23.35 | 23.35 | 0.04% | 274,651 |
| Jul 8, 2025 | 23.34 | 23.34 | 23.32 | 23.34 | 23.34 | -0.04% | 622,414 |
| Jul 7, 2025 | 23.37 | 23.37 | 23.32 | 23.35 | 23.35 | - | 890,629 |
| Jul 3, 2025 | 23.33 | 23.36 | 23.30 | 23.35 | 23.35 | 0.09% | 147,987 |
| Jul 2, 2025 | 23.31 | 23.34 | 23.30 | 23.33 | 23.33 | 0.04% | 113,223 |
| Jul 1, 2025 | 23.32 | 23.33 | 23.30 | 23.32 | 23.32 | -0.04% | 845,685 |
| Jun 30, 2025 | 23.34 | 23.35 | 23.32 | 23.33 | 23.33 | 0.06% | 142,795 |
| Jun 27, 2025 | 23.33 | 23.34 | 23.31 | 23.32 | 23.32 | -0.09% | 132,123 |
| Jun 26, 2025 | 23.32 | 23.35 | 23.31 | 23.34 | 23.34 | -0.02% | 311,227 |
| Jun 25, 2025 | 23.32 | 23.37 | 23.28 | 23.34 | 23.34 | - | 654,118 |
| Jun 24, 2025 | 23.30 | 23.36 | 23.30 | 23.34 | 23.34 | 0.13% | 404,607 |
| Jun 23, 2025 | 23.27 | 23.34 | 23.27 | 23.31 | 23.31 | -0.38% | 305,568 |
| Jun 20, 2025 | 23.37 | 23.40 | 23.36 | 23.40 | 23.28 | 0.19% | 226,793 |
| Jun 18, 2025 | 23.35 | 23.39 | 23.34 | 23.36 | 23.23 | 0.06% | 246,545 |
| Jun 17, 2025 | 23.35 | 23.37 | 23.34 | 23.34 | 23.22 | -0.09% | 268,072 |
| Jun 16, 2025 | 23.35 | 23.37 | 23.35 | 23.36 | 23.24 | 0.27% | 67,610 |
| Jun 13, 2025 | 23.29 | 23.32 | 23.28 | 23.30 | 23.17 | -0.10% | 119,207 |
| Jun 12, 2025 | 23.30 | 23.33 | 23.30 | 23.32 | 23.20 | 0.06% | 740,184 |
| Jun 11, 2025 | 23.32 | 23.33 | 23.30 | 23.31 | 23.18 | - | 292,639 |
| Jun 10, 2025 | 23.30 | 23.31 | 23.25 | 23.31 | 23.18 | 0.06% | 474,087 |
| Jun 9, 2025 | 23.27 | 23.30 | 23.26 | 23.29 | 23.17 | - | 91,559 |
| Jun 6, 2025 | 23.30 | 23.30 | 23.27 | 23.29 | 23.17 | 0.09% | 296,735 |
| Jun 5, 2025 | 23.29 | 23.30 | 23.25 | 23.27 | 23.15 | -0.15% | 144,672 |
| Jun 4, 2025 | 23.30 | 23.32 | 23.29 | 23.31 | 23.18 | 0.05% | 181,965 |
| Jun 3, 2025 | 23.27 | 23.30 | 23.27 | 23.29 | 23.17 | 0.06% | 401,237 |
| Jun 2, 2025 | 23.28 | 23.28 | 23.25 | 23.28 | 23.16 | 0.02% | 243,234 |
| May 30, 2025 | 23.27 | 23.28 | 23.25 | 23.28 | 23.15 | - | 105,908 |
| May 29, 2025 | 23.30 | 23.30 | 23.26 | 23.28 | 23.15 | 0.02% | 197,298 |
| May 28, 2025 | 23.32 | 23.32 | 23.26 | 23.27 | 23.15 | -0.06% | 275,478 |
| May 27, 2025 | 23.29 | 23.30 | 23.26 | 23.29 | 23.16 | 0.32% | 208,345 |
| May 23, 2025 | 23.20 | 23.22 | 23.17 | 23.21 | 23.09 | - | 149,869 |
| May 22, 2025 | 23.20 | 23.21 | 23.17 | 23.21 | 23.09 | 0.22% | 135,569 |
| May 21, 2025 | 23.22 | 23.22 | 23.15 | 23.16 | 23.04 | -0.34% | 152,153 |
| May 20, 2025 | 23.26 | 23.26 | 23.21 | 23.24 | 23.12 | 0.02% | 162,991 |
| May 19, 2025 | 23.20 | 23.25 | 23.18 | 23.24 | 23.11 | -0.64% | 219,879 |
| May 16, 2025 | 23.38 | 23.40 | 23.36 | 23.39 | 23.13 | - | 163,457 |
| May 15, 2025 | 23.33 | 23.40 | 23.33 | 23.39 | 23.13 | 0.17% | 348,113 |
| May 14, 2025 | 23.39 | 23.39 | 23.34 | 23.35 | 23.09 | -0.26% | 417,835 |
| May 13, 2025 | 23.40 | 23.43 | 23.36 | 23.41 | 23.15 | 0.04% | 820,370 |
| May 12, 2025 | 23.41 | 23.42 | 23.36 | 23.40 | 23.14 | 0.43% | 182,345 |
| May 9, 2025 | 23.31 | 23.31 | 23.28 | 23.30 | 23.04 | 0.15% | 101,609 |
| May 8, 2025 | 23.30 | 23.32 | 23.26 | 23.26 | 23.01 | -0.02% | 325,734 |
| May 7, 2025 | 23.24 | 23.32 | 23.24 | 23.27 | 23.01 | 0.09% | 149,781 |
| May 6, 2025 | 23.24 | 23.27 | 23.21 | 23.25 | 22.99 | - | 81,108 |
| May 5, 2025 | 23.20 | 23.27 | 23.20 | 23.25 | 22.99 | 0.02% | 73,044 |
| May 2, 2025 | 23.21 | 23.27 | 23.19 | 23.24 | 22.99 | 0.22% | 115,904 |
| May 1, 2025 | 23.17 | 23.20 | 23.15 | 23.19 | 22.94 | 0.30% | 155,694 |
| Apr 30, 2025 | 23.11 | 23.16 | 23.10 | 23.12 | 22.87 | -0.39% | 105,564 |
| Apr 29, 2025 | 23.14 | 23.21 | 23.14 | 23.21 | 22.96 | 0.19% | 74,588 |