Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.08
-0.13 (-0.54%)
May 18, 2026, 4:00 PM EDT - Market closed
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 23.08 | 23.08 | 23.07 | 23.08 | 23.08 | -0.52% | 161,802 |
| May 15, 2026 | 23.19 | 23.20 | 23.19 | 23.20 | 23.20 | - | 78,296 |
| May 14, 2026 | 23.21 | 23.22 | 23.19 | 23.20 | 23.20 | -0.02% | 423,900 |
| May 13, 2026 | 23.20 | 23.21 | 23.19 | 23.20 | 23.20 | 0.06% | 197,179 |
| May 12, 2026 | 23.19 | 23.19 | 23.18 | 23.19 | 23.19 | -0.04% | 115,099 |
| May 11, 2026 | 23.19 | 23.20 | 23.19 | 23.20 | 23.20 | -0.02% | 139,127 |
| May 8, 2026 | 23.20 | 23.21 | 23.19 | 23.20 | 23.20 | 0.06% | 164,575 |
| May 7, 2026 | 23.21 | 23.21 | 23.18 | 23.19 | 23.19 | -0.02% | 134,728 |
| May 6, 2026 | 23.20 | 23.21 | 23.19 | 23.19 | 23.19 | 0.02% | 440,733 |
| May 5, 2026 | 23.19 | 23.20 | 23.18 | 23.19 | 23.19 | 0.02% | 202,421 |
| May 4, 2026 | 23.21 | 23.21 | 23.16 | 23.18 | 23.18 | -0.11% | 118,085 |
| May 1, 2026 | 23.20 | 23.21 | 23.20 | 23.21 | 23.21 | 0.04% | 96,782 |
| Apr 30, 2026 | 23.18 | 23.20 | 23.17 | 23.20 | 23.20 | 0.11% | 175,158 |
| Apr 29, 2026 | 23.18 | 23.19 | 23.16 | 23.17 | 23.17 | -0.02% | 118,069 |
| Apr 28, 2026 | 23.17 | 23.18 | 23.16 | 23.18 | 23.18 | - | 131,155 |
| Apr 27, 2026 | 23.18 | 23.19 | 23.17 | 23.18 | 23.18 | 0.04% | 408,715 |
| Apr 24, 2026 | 23.19 | 23.19 | 23.16 | 23.17 | 23.17 | 0.09% | 222,203 |
| Apr 23, 2026 | 23.17 | 23.18 | 23.14 | 23.15 | 23.15 | - | 278,842 |
| Apr 22, 2026 | 23.17 | 23.18 | 23.14 | 23.15 | 23.15 | -0.06% | 377,515 |
| Apr 21, 2026 | 23.18 | 23.19 | 23.15 | 23.16 | 23.16 | -0.03% | 226,190 |
| Apr 20, 2026 | 23.17 | 23.18 | 23.16 | 23.17 | 23.17 | -0.47% | 183,204 |
| Apr 17, 2026 | 23.26 | 23.28 | 23.26 | 23.28 | 23.17 | 0.09% | 361,001 |
| Apr 16, 2026 | 23.27 | 23.28 | 23.25 | 23.26 | 23.15 | -0.04% | 202,486 |
| Apr 15, 2026 | 23.27 | 23.28 | 23.26 | 23.27 | 23.16 | -0.08% | 184,704 |
| Apr 14, 2026 | 23.26 | 23.29 | 23.26 | 23.28 | 23.18 | 0.19% | 244,821 |
| Apr 13, 2026 | 23.24 | 23.26 | 23.23 | 23.24 | 23.14 | -0.02% | 308,027 |
| Apr 10, 2026 | 23.25 | 23.26 | 23.25 | 23.25 | 23.14 | - | 229,417 |
| Apr 9, 2026 | 23.24 | 23.26 | 23.23 | 23.25 | 23.14 | 0.09% | 225,668 |
| Apr 8, 2026 | 23.27 | 23.28 | 23.22 | 23.23 | 23.12 | 0.13% | 736,744 |
| Apr 7, 2026 | 23.21 | 23.21 | 23.17 | 23.20 | 23.09 | -0.04% | 326,168 |
| Apr 6, 2026 | 23.20 | 23.21 | 23.19 | 23.21 | 23.10 | 0.09% | 210,355 |
| Apr 2, 2026 | 23.15 | 23.20 | 23.15 | 23.19 | 23.08 | 0.04% | 193,381 |
| Apr 1, 2026 | 23.18 | 23.19 | 23.17 | 23.18 | 23.07 | - | 286,792 |
| Mar 31, 2026 | 23.14 | 23.20 | 23.14 | 23.18 | 23.07 | 0.30% | 374,509 |
| Mar 30, 2026 | 23.14 | 23.15 | 23.10 | 23.11 | 23.00 | 0.09% | 267,653 |
| Mar 27, 2026 | 23.10 | 23.11 | 23.07 | 23.09 | 22.98 | -0.09% | 204,725 |
| Mar 26, 2026 | 23.12 | 23.14 | 23.09 | 23.11 | 23.00 | -0.09% | 294,229 |
| Mar 25, 2026 | 23.13 | 23.15 | 23.12 | 23.13 | 23.02 | 0.09% | 159,833 |
| Mar 24, 2026 | 23.13 | 23.13 | 23.10 | 23.11 | 23.00 | -0.08% | 141,736 |
| Mar 23, 2026 | 23.09 | 23.14 | 23.09 | 23.12 | 23.02 | -0.24% | 225,510 |
| Mar 20, 2026 | 23.24 | 23.24 | 23.17 | 23.18 | 22.97 | -0.15% | 248,002 |
| Mar 19, 2026 | 23.18 | 23.22 | 23.16 | 23.22 | 23.01 | 0.06% | 163,888 |
| Mar 18, 2026 | 23.21 | 23.22 | 23.19 | 23.20 | 22.99 | -0.06% | 248,630 |
| Mar 17, 2026 | 23.21 | 23.22 | 23.21 | 23.22 | 23.01 | 0.17% | 202,803 |
| Mar 16, 2026 | 23.19 | 23.20 | 23.17 | 23.18 | 22.97 | 0.04% | 180,128 |
| Mar 13, 2026 | 23.18 | 23.20 | 23.16 | 23.17 | 22.96 | -0.02% | 135,421 |
| Mar 12, 2026 | 23.22 | 23.22 | 23.16 | 23.17 | 22.96 | -0.24% | 185,861 |
| Mar 11, 2026 | 23.22 | 23.23 | 23.21 | 23.23 | 23.02 | -0.02% | 230,534 |
| Mar 10, 2026 | 23.22 | 23.24 | 23.22 | 23.23 | 23.02 | 0.04% | 191,324 |
| Mar 9, 2026 | 23.17 | 23.22 | 23.16 | 23.22 | 23.01 | 0.02% | 367,720 |