Skip to main content
Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.38
+0.01 (0.02%)
Nov 21, 2024, 1:47 PM EST - Market open

BSJQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.3723.3823.3423.3723.37-0.09%180,125
Nov 19, 202423.3323.4123.3223.3923.390.13%203,452
Nov 18, 202423.3223.3623.3123.3623.36-0.38%112,411
Nov 15, 202423.4023.4523.4023.4523.330.09%103,188
Nov 14, 202423.4623.4723.4323.4323.31-0.21%195,854
Nov 13, 202423.4923.5023.4623.4823.360.02%176,345
Nov 12, 202423.4923.4923.4623.4823.35-0.28%113,218
Nov 11, 202423.5223.5523.5223.5423.42-0.06%88,387
Nov 8, 202423.5323.5623.5123.5623.430.23%128,927
Nov 7, 202423.4223.5123.4223.5023.380.15%146,897
Nov 6, 202423.4623.4723.4323.4723.340.06%104,595
Nov 5, 202423.4023.4523.3723.4523.330.32%162,260
Nov 4, 202423.4123.4223.3723.3823.250.09%106,899
Nov 1, 202423.4023.4023.3523.3623.23-112,000
Oct 31, 202423.3623.3723.3423.3523.23-0.07%166,882
Oct 30, 202423.3923.4223.3623.3723.25-0.15%79,883
Oct 29, 202423.3723.4123.3423.4123.280.15%202,273
Oct 28, 202423.4923.4923.3423.3723.250.24%169,318
Oct 25, 202423.3623.3823.3123.3223.19-0.13%96,046
Oct 24, 202423.3123.3523.3023.3523.220.21%123,522
Oct 23, 202423.3123.3323.2823.3023.17-0.15%78,104
Oct 22, 202423.3123.3423.3123.3323.21-0.26%247,704
Oct 21, 202423.3823.3923.3223.3923.27-0.51%84,449
Oct 18, 202423.4723.5323.4623.5123.260.22%438,601
Oct 17, 202423.4823.5023.4423.4623.21-0.13%154,389
Oct 16, 202423.4623.5023.4623.4923.240.04%179,797
Oct 15, 202423.4523.5123.4423.4823.23-0.02%136,602
Oct 14, 202423.4823.4923.4523.4923.240.06%69,433
Oct 11, 202423.4423.4723.4223.4723.220.21%146,338
Oct 10, 202423.4423.4423.4023.4223.17-194,811
Oct 9, 202423.4123.4523.4123.4223.17-0.02%1,636,714
Oct 8, 202423.4023.4423.4023.4323.180.09%256,778
Oct 7, 202423.4423.4423.4023.4123.16-0.17%158,720
Oct 4, 202423.4623.4723.4223.4523.20-0.06%164,038
Oct 3, 202423.4823.4823.4323.4623.210.02%210,234
Oct 2, 202423.4523.4623.4323.4623.21-0.04%394,372
Oct 1, 202423.4623.4923.4323.4723.220.04%114,356
Sep 30, 202423.4423.4623.4323.4623.210.04%127,320
Sep 27, 202423.4023.4523.3823.4523.200.26%131,572
Sep 26, 202423.3823.3923.3523.3923.140.11%124,487
Sep 25, 202423.3623.3823.3523.3623.11-0.11%108,557
Sep 24, 202423.3723.3923.3523.3923.140.06%207,961
Sep 23, 202423.3823.3823.3523.3723.12-0.64%156,806
Sep 20, 202423.5123.5223.4623.5223.150.04%86,778
Sep 19, 202423.5123.5523.4923.5123.140.09%209,564
Sep 18, 202423.4723.5623.4623.4923.12-117,896
Sep 17, 202423.4923.5423.4723.4923.12-0.04%496,636
Sep 16, 202423.4523.5123.4423.5023.130.21%1,246,527
Sep 13, 202423.4223.4823.4023.4523.080.13%359,413
Sep 12, 202423.3923.4323.3823.4223.050.04%113,387
Sep 11, 202423.3623.4123.3323.4123.040.13%228,228
Sep 10, 202423.4123.4223.3623.3823.01-0.09%114,223
Sep 9, 202423.3923.4123.3823.4023.030.13%96,739
Sep 6, 202423.4023.4123.3423.3723.00-0.15%174,302
Sep 5, 202423.3623.4323.3423.4123.030.24%353,371
Sep 4, 202423.2923.3723.2923.3522.980.21%208,669
Sep 3, 202423.3223.3223.2923.3022.93-0.13%78,617
Aug 30, 202423.3323.3323.3123.3322.96-0.04%133,645
Aug 29, 202423.3223.3423.3123.3422.970.11%180,595
Aug 28, 202423.3323.3323.3023.3222.95-181,957
Aug 27, 202423.3223.3223.2823.3222.950.11%605,122
Aug 26, 202423.3423.3423.2823.2922.92-0.06%187,317
Aug 23, 202423.2823.3123.2523.3122.940.30%140,963
Aug 22, 202423.2623.2823.2223.2422.87-0.13%179,807
Aug 21, 202423.2523.2723.2223.2722.900.17%173,389
Aug 20, 202423.2423.2423.2023.2322.86-0.04%206,201
Aug 19, 202423.3023.3023.2223.2422.87-0.56%119,489
Aug 16, 202423.3023.3723.3023.3722.860.19%78,237
Aug 15, 202423.3223.3323.3023.3222.820.04%140,417
Aug 14, 202423.2623.3123.2623.3122.810.13%397,600
Aug 13, 202423.2523.2823.2423.2822.780.28%192,833
Aug 12, 202423.2123.2523.2023.2222.720.04%116,405
Aug 9, 202423.2123.2223.1723.2122.710.04%102,275
Aug 8, 202423.1723.2123.1623.2022.700.28%230,000
Aug 7, 202423.2323.2323.1223.1322.630.01%86,835
Aug 6, 202423.1223.1723.0623.1322.630.12%88,479
Aug 5, 202423.0823.1323.0123.1022.60-0.28%224,622
Aug 2, 202423.2223.2223.1523.1722.67-0.24%101,260
Aug 1, 202423.3023.3023.2023.2222.72-0.11%143,500
Jul 31, 202423.2323.2523.2123.2522.750.19%155,810
Jul 30, 202423.3523.3523.1623.2022.700.02%109,457
Jul 29, 202423.2223.2223.1723.2022.70-0.06%85,439
Jul 26, 202423.2123.2123.1923.2122.710.13%66,319
Jul 25, 202423.1623.2323.1423.1822.680.11%157,557
Jul 24, 202423.1823.2023.1623.1622.66-0.22%95,243
Jul 23, 202423.2323.2323.1923.2122.71-129,744
Jul 22, 202423.1823.2123.1723.2122.71-0.31%99,634
Jul 19, 202423.4223.4223.2623.2822.64-0.04%49,072
Jul 18, 202423.3123.3123.2823.2922.65-0.13%75,342
Jul 17, 202423.2723.3223.2723.3222.68-0.09%131,538
Jul 16, 202423.2823.3423.2623.3422.700.21%195,345
Jul 15, 202423.3123.3123.2623.2922.65-145,799
Jul 12, 202423.2423.2923.2223.2922.650.17%304,436
Jul 11, 202423.2523.2823.2223.2522.610.17%424,161
Jul 10, 202423.1823.2423.1623.2122.580.10%176,033
Jul 9, 202423.1623.2023.1423.1822.55-0.01%211,216
Jul 8, 202423.1923.2023.1623.1922.56-0.04%123,514
Jul 5, 202423.1523.2023.1423.2022.570.26%104,202
Jul 3, 202423.1023.1423.1023.1422.510.15%61,908
Jul 2, 202423.0623.1023.0623.1022.470.11%92,244