Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.06
+0.01 (0.07%)
Jun 16, 2026, 12:01 PM EDT - Market open
BSJQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 23.03 | 23.08 | 23.03 | 23.05 | - | - | 357,359 |
| Jun 15, 2026 | 23.03 | 23.06 | 23.03 | 23.05 | 23.05 | - | 214,292 |
| Jun 12, 2026 | 23.00 | 23.07 | 23.00 | 23.05 | 23.05 | 0.04% | 178,631 |
| Jun 11, 2026 | 22.99 | 23.06 | 22.99 | 23.04 | 23.04 | 0.11% | 189,519 |
| Jun 10, 2026 | 22.98 | 23.05 | 22.98 | 23.01 | 23.01 | - | 85,128 |
| Jun 9, 2026 | 22.98 | 23.04 | 22.98 | 23.01 | 23.01 | 0.09% | 145,312 |
| Jun 8, 2026 | 23.00 | 23.03 | 22.98 | 22.99 | 22.99 | -0.07% | 199,263 |
| Jun 5, 2026 | 23.01 | 23.01 | 22.99 | 23.01 | 23.01 | -0.04% | 107,386 |
| Jun 4, 2026 | 23.00 | 23.02 | 22.99 | 23.02 | 23.01 | 0.04% | 692,921 |
| Jun 3, 2026 | 22.99 | 23.01 | 22.99 | 23.01 | 23.01 | - | 496,831 |
| Jun 2, 2026 | 23.01 | 23.03 | 23.00 | 23.01 | 23.01 | 0.04% | 221,849 |
| Jun 1, 2026 | 23.01 | 23.02 | 22.99 | 23.00 | 23.00 | -0.13% | 338,473 |
| May 29, 2026 | 23.01 | 23.05 | 23.00 | 23.03 | 23.03 | 0.07% | 1,605,958 |
| May 28, 2026 | 23.00 | 23.02 | 22.99 | 23.01 | 23.01 | 0.13% | 330,931 |
| May 27, 2026 | 22.98 | 23.01 | 22.89 | 22.98 | 22.98 | -0.45% | 672,238 |
| May 26, 2026 | 23.09 | 23.10 | 23.08 | 23.09 | 23.09 | -0.04% | 238,565 |
| May 22, 2026 | 23.10 | 23.12 | 23.08 | 23.10 | 23.10 | -0.04% | 179,521 |
| May 21, 2026 | 23.11 | 23.11 | 23.09 | 23.11 | 23.11 | - | 475,396 |
| May 20, 2026 | 23.09 | 23.11 | 23.08 | 23.11 | 23.11 | 0.13% | 139,989 |
| May 19, 2026 | 23.07 | 23.09 | 23.07 | 23.08 | 23.08 | - | 120,149 |
| May 18, 2026 | 23.08 | 23.08 | 23.07 | 23.08 | 23.08 | -0.04% | 161,802 |
| May 15, 2026 | 23.19 | 23.20 | 23.19 | 23.20 | 23.08 | - | 78,296 |
| May 14, 2026 | 23.21 | 23.22 | 23.19 | 23.20 | 23.08 | -0.02% | 423,900 |
| May 13, 2026 | 23.20 | 23.21 | 23.19 | 23.20 | 23.09 | 0.06% | 197,179 |
| May 12, 2026 | 23.19 | 23.19 | 23.18 | 23.19 | 23.07 | -0.04% | 115,099 |
| May 11, 2026 | 23.19 | 23.20 | 23.19 | 23.20 | 23.08 | -0.02% | 139,127 |
| May 8, 2026 | 23.20 | 23.21 | 23.19 | 23.20 | 23.09 | 0.06% | 164,575 |
| May 7, 2026 | 23.21 | 23.21 | 23.18 | 23.19 | 23.07 | -0.02% | 134,728 |
| May 6, 2026 | 23.20 | 23.21 | 23.19 | 23.19 | 23.08 | 0.02% | 440,733 |
| May 5, 2026 | 23.19 | 23.20 | 23.18 | 23.19 | 23.07 | 0.02% | 202,421 |
| May 4, 2026 | 23.21 | 23.21 | 23.16 | 23.18 | 23.07 | -0.11% | 118,085 |
| May 1, 2026 | 23.20 | 23.21 | 23.20 | 23.21 | 23.09 | 0.04% | 96,782 |
| Apr 30, 2026 | 23.18 | 23.20 | 23.17 | 23.20 | 23.08 | 0.11% | 175,158 |
| Apr 29, 2026 | 23.18 | 23.19 | 23.16 | 23.17 | 23.06 | -0.02% | 118,069 |
| Apr 28, 2026 | 23.17 | 23.18 | 23.16 | 23.18 | 23.06 | - | 131,155 |
| Apr 27, 2026 | 23.18 | 23.19 | 23.17 | 23.18 | 23.06 | 0.04% | 408,715 |
| Apr 24, 2026 | 23.19 | 23.19 | 23.16 | 23.17 | 23.05 | 0.09% | 222,203 |
| Apr 23, 2026 | 23.17 | 23.18 | 23.14 | 23.15 | 23.03 | - | 278,842 |
| Apr 22, 2026 | 23.17 | 23.18 | 23.14 | 23.15 | 23.03 | -0.06% | 377,515 |
| Apr 21, 2026 | 23.18 | 23.19 | 23.15 | 23.16 | 23.05 | -0.03% | 226,190 |
| Apr 20, 2026 | 23.17 | 23.18 | 23.16 | 23.17 | 23.05 | -0.03% | 183,204 |
| Apr 17, 2026 | 23.26 | 23.28 | 23.26 | 23.28 | 23.06 | 0.09% | 361,001 |
| Apr 16, 2026 | 23.27 | 23.28 | 23.25 | 23.26 | 23.04 | -0.04% | 202,486 |
| Apr 15, 2026 | 23.27 | 23.28 | 23.26 | 23.27 | 23.05 | -0.08% | 184,704 |
| Apr 14, 2026 | 23.26 | 23.29 | 23.26 | 23.28 | 23.07 | 0.19% | 244,821 |
| Apr 13, 2026 | 23.24 | 23.26 | 23.23 | 23.24 | 23.03 | -0.02% | 308,027 |
| Apr 10, 2026 | 23.25 | 23.26 | 23.25 | 23.25 | 23.03 | - | 229,417 |
| Apr 9, 2026 | 23.24 | 23.26 | 23.23 | 23.25 | 23.03 | 0.09% | 225,668 |
| Apr 8, 2026 | 23.27 | 23.28 | 23.22 | 23.23 | 23.01 | 0.13% | 736,744 |
| Apr 7, 2026 | 23.21 | 23.21 | 23.17 | 23.20 | 22.98 | -0.04% | 326,168 |