Skip to main content
Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.39
+0.08 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSJQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.3023.4623.2423.3923.390.32%1,434,225
Dec 19, 202423.3323.3523.2923.3123.310.17%565,806
Dec 18, 202423.5323.5323.2623.2723.27-0.73%691,687
Dec 17, 202423.4323.4523.4123.4423.44-0.02%361,254
Dec 16, 202423.4123.4523.4123.4523.450.19%134,558
Dec 13, 202423.4123.4223.4023.4023.40-0.09%153,241
Dec 12, 202423.4723.4723.4123.4223.42-0.13%272,210
Dec 11, 202423.4623.4723.4323.4523.450.04%232,401
Dec 10, 202423.4223.4423.4123.4423.440.09%492,080
Dec 9, 202423.4523.4523.4123.4223.42-0.15%481,162
Dec 6, 202423.4523.4723.4323.4623.460.06%201,807
Dec 5, 202423.4523.4523.4223.4423.44-0.13%921,448
Dec 4, 202423.4423.4723.4223.4723.470.09%168,526
Dec 3, 202423.4223.4623.4223.4523.45-172,624
Dec 2, 202423.5823.5823.4423.4523.45-278,949
Nov 29, 202423.4123.5423.4123.4523.450.04%113,725
Nov 27, 202423.3723.4423.3723.4423.440.26%654,721
Nov 26, 202423.3923.4023.3723.3823.38-0.17%1,057,316
Nov 25, 202423.4423.4423.3923.4223.420.30%525,719
Nov 22, 202423.4123.4123.3423.3523.35-0.09%164,820
Nov 21, 202423.3723.3923.3223.3723.37-789,170
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