Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.50
-0.07 (-0.32%)
At close: Feb 27, 2025, 3:59 PM
21.55
+0.05 (0.23%)
After-hours: Feb 27, 2025, 4:15 PM EST
BSJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 21.55 | 21.62 | 21.51 | 21.57 | 21.57 | 0.05% | 61,999 |
| Feb 25, 2025 | 21.52 | 21.57 | 21.47 | 21.56 | 21.56 | 0.09% | 48,847 |
| Feb 24, 2025 | 21.57 | 21.57 | 21.46 | 21.54 | 21.54 | -0.21% | 60,663 |
| Feb 21, 2025 | 21.59 | 21.66 | 21.56 | 21.59 | 21.47 | -0.19% | 42,149 |
| Feb 20, 2025 | 21.67 | 21.67 | 21.59 | 21.63 | 21.51 | -0.02% | 70,011 |
| Feb 19, 2025 | 21.63 | 21.65 | 21.54 | 21.63 | 21.51 | 0.02% | 94,665 |
| Feb 18, 2025 | 21.67 | 21.69 | 21.57 | 21.63 | 21.51 | -0.07% | 234,143 |
| Feb 14, 2025 | 21.60 | 21.68 | 21.60 | 21.64 | 21.52 | 0.24% | 80,460 |
| Feb 13, 2025 | 21.59 | 21.65 | 21.48 | 21.59 | 21.47 | 0.28% | 143,169 |
| Feb 12, 2025 | 21.55 | 21.58 | 21.42 | 21.53 | 21.41 | -0.16% | 63,806 |
| Feb 11, 2025 | 21.63 | 21.63 | 21.53 | 21.57 | 21.45 | -0.16% | 71,489 |
| Feb 10, 2025 | 21.62 | 21.65 | 21.54 | 21.60 | 21.48 | 0.48% | 68,105 |
| Feb 7, 2025 | 21.56 | 21.62 | 21.49 | 21.50 | 21.38 | -0.66% | 103,607 |
| Feb 6, 2025 | 21.70 | 21.70 | 21.57 | 21.64 | 21.52 | 0.14% | 71,875 |
| Feb 5, 2025 | 21.53 | 21.66 | 21.53 | 21.61 | 21.49 | - | 276,245 |
| Feb 4, 2025 | 21.58 | 21.62 | 21.49 | 21.61 | 21.49 | 0.19% | 114,915 |
| Feb 3, 2025 | 21.55 | 21.59 | 21.48 | 21.57 | 21.45 | 0.09% | 142,370 |
| Jan 31, 2025 | 21.64 | 21.66 | 21.52 | 21.55 | 21.43 | -0.28% | 66,477 |
| Jan 30, 2025 | 21.66 | 21.89 | 21.55 | 21.61 | 21.49 | 0.09% | 189,840 |
| Jan 29, 2025 | 21.58 | 21.69 | 21.48 | 21.59 | 21.47 | -0.05% | 58,484 |
| Jan 28, 2025 | 21.64 | 21.64 | 21.54 | 21.60 | 21.48 | -0.14% | 63,759 |
| Jan 27, 2025 | 21.62 | 21.64 | 21.48 | 21.63 | 21.51 | 0.14% | 91,582 |
| Jan 24, 2025 | 21.63 | 21.63 | 21.55 | 21.60 | 21.48 | 0.30% | 124,558 |
| Jan 23, 2025 | 21.49 | 21.57 | 21.44 | 21.54 | 21.42 | 0.07% | 71,928 |
| Jan 22, 2025 | 21.57 | 21.61 | 21.49 | 21.52 | 21.41 | -0.12% | 99,552 |
| Jan 21, 2025 | 21.59 | 21.61 | 21.51 | 21.55 | 21.43 | -0.38% | 139,875 |
| Jan 17, 2025 | 21.66 | 21.66 | 21.54 | 21.63 | 21.40 | 0.14% | 49,462 |
| Jan 16, 2025 | 21.60 | 21.62 | 21.52 | 21.60 | 21.37 | 0.30% | 74,539 |
| Jan 15, 2025 | 21.47 | 21.59 | 21.42 | 21.54 | 21.30 | 0.72% | 77,895 |
| Jan 14, 2025 | 21.44 | 21.44 | 21.33 | 21.38 | 21.15 | 0.38% | 57,937 |
| Jan 13, 2025 | 21.39 | 21.39 | 21.24 | 21.30 | 21.07 | -0.13% | 115,286 |
| Jan 10, 2025 | 21.48 | 21.48 | 21.27 | 21.33 | 21.10 | -0.71% | 106,980 |
| Jan 8, 2025 | 21.50 | 21.52 | 21.40 | 21.48 | 21.25 | -0.10% | 55,919 |
| Jan 7, 2025 | 21.61 | 21.61 | 21.40 | 21.50 | 21.27 | -0.14% | 160,479 |
| Jan 6, 2025 | 21.52 | 21.59 | 21.48 | 21.53 | 21.30 | 0.23% | 44,725 |
| Jan 3, 2025 | 21.42 | 21.56 | 21.41 | 21.48 | 21.25 | 0.19% | 81,456 |
| Jan 2, 2025 | 21.38 | 21.51 | 21.38 | 21.44 | 21.21 | 0.22% | 92,599 |
| Dec 31, 2024 | 21.35 | 21.48 | 21.35 | 21.39 | 21.17 | -0.09% | 75,047 |
| Dec 30, 2024 | 21.40 | 21.45 | 21.34 | 21.41 | 21.19 | 0.11% | 68,651 |
| Dec 27, 2024 | 21.40 | 21.40 | 21.35 | 21.39 | 21.16 | -0.14% | 48,981 |
| Dec 26, 2024 | 21.39 | 21.45 | 21.34 | 21.42 | 21.19 | 0.04% | 57,540 |
| Dec 24, 2024 | 21.24 | 21.43 | 21.24 | 21.41 | 21.18 | 0.31% | 86,963 |
| Dec 23, 2024 | 21.41 | 21.41 | 21.30 | 21.35 | 21.12 | -1.18% | 187,847 |
| Dec 20, 2024 | 21.48 | 21.61 | 21.39 | 21.60 | 21.24 | 0.93% | 527,530 |
| Dec 19, 2024 | 21.52 | 21.52 | 21.32 | 21.40 | 21.04 | -0.33% | 180,666 |
| Dec 18, 2024 | 21.75 | 21.75 | 21.33 | 21.47 | 21.11 | -1.01% | 393,829 |
| Dec 17, 2024 | 21.70 | 21.70 | 21.60 | 21.69 | 21.33 | - | 166,789 |
| Dec 16, 2024 | 21.73 | 21.73 | 21.62 | 21.69 | 21.33 | 0.37% | 75,359 |
| Dec 13, 2024 | 21.70 | 21.71 | 21.61 | 21.61 | 21.25 | -0.51% | 114,000 |
| Dec 12, 2024 | 21.81 | 21.81 | 21.64 | 21.72 | 21.36 | -0.18% | 228,063 |
| Dec 11, 2024 | 21.72 | 21.82 | 21.70 | 21.76 | 21.39 | 0.28% | 60,257 |
| Dec 10, 2024 | 21.73 | 21.75 | 21.65 | 21.70 | 21.34 | -0.32% | 37,463 |
| Dec 9, 2024 | 21.75 | 21.82 | 21.71 | 21.77 | 21.40 | -0.18% | 43,267 |
| Dec 6, 2024 | 21.83 | 21.84 | 21.73 | 21.81 | 21.44 | 0.18% | 68,734 |
| Dec 5, 2024 | 21.73 | 21.79 | 21.68 | 21.77 | 21.40 | 0.18% | 68,617 |
| Dec 4, 2024 | 21.84 | 21.84 | 21.66 | 21.73 | 21.37 | -0.23% | 45,664 |
| Dec 3, 2024 | 21.77 | 21.79 | 21.66 | 21.78 | 21.41 | 0.14% | 71,281 |
| Dec 2, 2024 | 21.76 | 21.77 | 21.60 | 21.75 | 21.38 | 0.12% | 51,335 |
| Nov 29, 2024 | 21.80 | 21.80 | 21.62 | 21.73 | 21.36 | 0.23% | 10,537 |
| Nov 27, 2024 | 21.67 | 21.83 | 21.55 | 21.68 | 21.31 | 0.03% | 43,595 |
| Nov 26, 2024 | 21.72 | 21.72 | 21.53 | 21.67 | 21.31 | -0.05% | 54,775 |
| Nov 25, 2024 | 21.69 | 21.70 | 21.57 | 21.68 | 21.32 | 0.28% | 44,356 |
| Nov 22, 2024 | 21.63 | 21.65 | 21.54 | 21.62 | 21.26 | - | 38,027 |
| Nov 21, 2024 | 21.61 | 21.64 | 21.50 | 21.62 | 21.26 | 0.32% | 55,861 |
| Nov 20, 2024 | 21.62 | 21.62 | 21.52 | 21.55 | 21.19 | -0.32% | 61,701 |
| Nov 19, 2024 | 21.58 | 21.63 | 21.49 | 21.62 | 21.26 | 0.14% | 77,001 |
| Nov 18, 2024 | 21.57 | 21.60 | 21.47 | 21.59 | 21.23 | -0.42% | 44,070 |
| Nov 15, 2024 | 21.63 | 21.70 | 21.55 | 21.68 | 21.20 | - | 19,527 |
| Nov 14, 2024 | 21.72 | 21.72 | 21.53 | 21.68 | 21.20 | -0.07% | 51,893 |
| Nov 13, 2024 | 21.75 | 21.75 | 21.64 | 21.70 | 21.22 | 0.02% | 42,903 |
| Nov 12, 2024 | 21.87 | 21.87 | 21.55 | 21.69 | 21.21 | -0.49% | 58,299 |
| Nov 11, 2024 | 21.88 | 21.88 | 21.75 | 21.80 | 21.32 | 0.07% | 55,728 |
| Nov 8, 2024 | 21.70 | 21.81 | 21.70 | 21.78 | 21.30 | 0.15% | 42,562 |
| Nov 7, 2024 | 21.69 | 21.81 | 21.64 | 21.75 | 21.27 | 0.31% | 62,138 |
| Nov 6, 2024 | 21.71 | 21.90 | 21.57 | 21.68 | 21.20 | 0.42% | 45,179 |
| Nov 5, 2024 | 21.56 | 21.59 | 21.51 | 21.59 | 21.11 | 0.21% | 35,397 |
| Nov 4, 2024 | 21.50 | 21.58 | 21.46 | 21.55 | 21.07 | 0.33% | 55,350 |
| Nov 1, 2024 | 21.54 | 21.61 | 21.47 | 21.47 | 21.00 | -0.21% | 26,895 |
| Oct 31, 2024 | 21.57 | 21.57 | 21.47 | 21.52 | 21.05 | -0.11% | 72,412 |
| Oct 30, 2024 | 21.64 | 21.67 | 21.52 | 21.54 | 21.07 | -0.12% | 69,187 |
| Oct 29, 2024 | 21.57 | 21.61 | 21.45 | 21.57 | 21.09 | -0.28% | 36,002 |
| Oct 28, 2024 | 21.60 | 21.63 | 21.54 | 21.63 | 21.15 | 0.43% | 78,952 |
| Oct 25, 2024 | 21.62 | 21.64 | 21.51 | 21.54 | 21.06 | -0.10% | 33,642 |
| Oct 24, 2024 | 21.55 | 21.58 | 21.46 | 21.56 | 21.08 | 0.05% | 158,228 |
| Oct 23, 2024 | 21.55 | 21.55 | 21.45 | 21.55 | 21.07 | -0.05% | 49,598 |
| Oct 22, 2024 | 21.59 | 21.59 | 21.47 | 21.56 | 21.08 | -0.37% | 269,858 |
| Oct 21, 2024 | 21.71 | 21.71 | 21.49 | 21.64 | 21.16 | -0.78% | 108,387 |
| Oct 18, 2024 | 21.77 | 21.84 | 21.72 | 21.81 | 21.21 | 0.09% | 161,175 |
| Oct 17, 2024 | 22.00 | 22.00 | 21.68 | 21.79 | 21.19 | -0.09% | 115,264 |
| Oct 16, 2024 | 21.74 | 21.82 | 21.68 | 21.81 | 21.21 | 0.30% | 202,132 |
| Oct 15, 2024 | 21.74 | 21.79 | 21.65 | 21.75 | 21.14 | -0.02% | 93,902 |
| Oct 14, 2024 | 21.81 | 21.86 | 21.65 | 21.75 | 21.15 | 0.02% | 79,441 |
| Oct 11, 2024 | 21.69 | 21.76 | 21.62 | 21.75 | 21.15 | 0.46% | 63,485 |
| Oct 10, 2024 | 21.68 | 21.88 | 21.59 | 21.65 | 21.05 | -0.20% | 120,303 |
| Oct 9, 2024 | 21.72 | 21.74 | 21.65 | 21.69 | 21.09 | 0.01% | 83,036 |
| Oct 8, 2024 | 21.68 | 21.73 | 21.59 | 21.69 | 21.09 | 0.13% | 73,533 |
| Oct 7, 2024 | 21.73 | 21.73 | 21.65 | 21.66 | 21.06 | -0.35% | 91,503 |
| Oct 4, 2024 | 21.71 | 21.77 | 21.69 | 21.73 | 21.13 | -0.06% | 63,073 |
| Oct 3, 2024 | 21.81 | 21.81 | 21.70 | 21.75 | 21.15 | -0.30% | 85,663 |
| Oct 2, 2024 | 21.78 | 21.81 | 21.72 | 21.81 | 21.21 | 0.51% | 18,886 |