Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.03
-0.01 (-0.05%)
At close: May 9, 2025, 4:00 PM
21.03
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BSJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.99 | 21.07 | 20.99 | 21.04 | - | -0.02% | 12,989 |
| May 8, 2025 | 21.13 | 21.13 | 20.97 | 21.04 | 21.04 | 0.29% | 146,235 |
| May 7, 2025 | 21.08 | 21.21 | 20.94 | 20.98 | 20.98 | 0.19% | 88,559 |
| May 6, 2025 | 21.05 | 21.06 | 20.90 | 20.94 | 20.94 | -0.33% | 37,815 |
| May 5, 2025 | 21.10 | 21.10 | 20.96 | 21.01 | 21.01 | 0.10% | 40,815 |
| May 2, 2025 | 20.90 | 21.09 | 20.90 | 20.99 | 20.99 | 0.38% | 62,405 |
| May 1, 2025 | 21.06 | 21.07 | 20.91 | 20.91 | 20.91 | -0.52% | 51,784 |
| Apr 30, 2025 | 20.92 | 21.05 | 20.90 | 21.02 | 21.02 | -0.05% | 65,082 |
| Apr 29, 2025 | 21.02 | 21.07 | 20.90 | 21.03 | 21.03 | 0.10% | 27,459 |
| Apr 28, 2025 | 20.91 | 21.10 | 20.91 | 21.01 | 21.01 | - | 285,244 |
| Apr 25, 2025 | 21.11 | 21.11 | 20.93 | 21.01 | 21.01 | 0.29% | 78,937 |
| Apr 24, 2025 | 20.85 | 20.99 | 20.83 | 20.95 | 20.95 | 0.38% | 40,810 |
| Apr 23, 2025 | 20.96 | 21.06 | 20.75 | 20.87 | 20.87 | 0.53% | 61,729 |
| Apr 22, 2025 | 20.69 | 20.82 | 20.61 | 20.76 | 20.76 | 0.68% | 49,720 |
| Apr 21, 2025 | 20.70 | 20.76 | 20.50 | 20.62 | 20.62 | -0.96% | 104,483 |
| Apr 17, 2025 | 20.84 | 20.90 | 20.72 | 20.82 | 20.70 | 0.48% | 56,394 |
| Apr 16, 2025 | 20.90 | 20.92 | 20.57 | 20.72 | 20.60 | -0.10% | 88,187 |
| Apr 15, 2025 | 20.79 | 20.93 | 20.55 | 20.74 | 20.62 | 0.57% | 27,120 |
| Apr 14, 2025 | 20.79 | 20.84 | 20.51 | 20.62 | 20.50 | 0.50% | 37,274 |
| Apr 11, 2025 | 20.60 | 20.83 | 20.31 | 20.52 | 20.40 | -0.44% | 63,583 |
| Apr 10, 2025 | 20.79 | 20.86 | 20.32 | 20.61 | 20.49 | -0.87% | 76,476 |
| Apr 9, 2025 | 20.03 | 20.96 | 19.95 | 20.79 | 20.67 | 1.91% | 78,163 |
| Apr 8, 2025 | 20.89 | 20.89 | 20.11 | 20.40 | 20.28 | 0.54% | 73,201 |
| Apr 7, 2025 | 20.02 | 20.70 | 20.02 | 20.29 | 20.17 | -0.93% | 190,145 |
| Apr 4, 2025 | 20.52 | 20.85 | 20.31 | 20.48 | 20.36 | -2.24% | 66,558 |
| Apr 3, 2025 | 21.15 | 21.15 | 20.81 | 20.95 | 20.83 | -1.03% | 37,965 |
| Apr 2, 2025 | 21.12 | 21.17 | 21.10 | 21.17 | 21.04 | 0.13% | 55,619 |
| Apr 1, 2025 | 21.13 | 21.16 | 21.09 | 21.14 | 21.01 | 0.28% | 168,058 |
| Mar 31, 2025 | 20.95 | 21.08 | 20.95 | 21.08 | 20.95 | -0.09% | 102,642 |
| Mar 28, 2025 | 21.21 | 21.21 | 21.02 | 21.10 | 20.97 | -0.14% | 50,504 |
| Mar 27, 2025 | 21.11 | 21.23 | 21.11 | 21.13 | 21.00 | -0.19% | 51,909 |
| Mar 26, 2025 | 21.29 | 21.32 | 21.13 | 21.17 | 21.04 | -0.56% | 65,067 |
| Mar 25, 2025 | 21.33 | 21.36 | 21.27 | 21.29 | 21.16 | 0.05% | 32,167 |
| Mar 24, 2025 | 21.31 | 21.34 | 21.23 | 21.28 | 21.15 | -0.14% | 49,113 |
| Mar 21, 2025 | 21.40 | 21.43 | 21.28 | 21.31 | 21.07 | -0.28% | 104,389 |
| Mar 20, 2025 | 21.40 | 21.43 | 21.32 | 21.37 | 21.13 | -0.05% | 90,051 |
| Mar 19, 2025 | 21.25 | 21.40 | 21.23 | 21.38 | 21.14 | 0.52% | 81,071 |
| Mar 18, 2025 | 21.27 | 21.34 | 21.20 | 21.27 | 21.03 | - | 37,210 |
| Mar 17, 2025 | 21.32 | 21.32 | 21.20 | 21.27 | 21.03 | 0.19% | 68,938 |
| Mar 14, 2025 | 21.28 | 21.28 | 21.18 | 21.23 | 20.99 | 0.52% | 85,520 |
| Mar 13, 2025 | 21.33 | 21.33 | 21.10 | 21.12 | 20.88 | -0.71% | 71,893 |
| Mar 12, 2025 | 21.39 | 21.39 | 21.23 | 21.27 | 21.03 | -0.14% | 121,653 |
| Mar 11, 2025 | 21.41 | 21.41 | 21.21 | 21.30 | 21.06 | -0.33% | 68,802 |
| Mar 10, 2025 | 21.52 | 21.52 | 21.30 | 21.37 | 21.13 | -0.47% | 58,711 |
| Mar 7, 2025 | 21.39 | 21.49 | 21.39 | 21.47 | 21.23 | 0.09% | 42,621 |
| Mar 6, 2025 | 21.51 | 21.52 | 21.36 | 21.45 | 21.21 | -0.33% | 46,949 |
| Mar 5, 2025 | 21.56 | 21.56 | 21.48 | 21.52 | 21.28 | 0.09% | 69,686 |
| Mar 4, 2025 | 21.47 | 21.52 | 21.42 | 21.50 | 21.26 | -0.14% | 73,162 |
| Mar 3, 2025 | 21.63 | 21.63 | 21.47 | 21.53 | 21.29 | -0.37% | 220,312 |
| Feb 28, 2025 | 21.61 | 21.61 | 21.51 | 21.61 | 21.36 | 0.28% | 26,314 |