Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.27
+0.01 (0.04%)
Jun 4, 2025, 4:00 PM - Market closed

BSJT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202521.3021.3121.2521.2721.270.04%37,671
Jun 3, 202521.1721.3121.1621.2621.260.33%56,776
Jun 2, 202521.2121.2121.1421.1921.19-53,500
May 30, 202521.2221.2221.1321.1921.190.09%69,072
May 29, 202521.1621.2021.1321.1721.170.15%39,142
May 28, 202521.2221.2221.1121.1421.14-0.21%50,491
May 27, 202521.0621.2321.0521.1921.190.88%42,007
May 23, 202521.1421.1520.9321.0021.00-0.43%42,878
May 22, 202521.0621.1420.9721.0921.090.48%63,321
May 21, 202521.1021.1820.9720.9920.99-0.99%39,529
May 20, 202521.1521.2221.0821.2021.200.47%53,862
May 19, 202521.0821.1821.0621.1021.10-0.75%114,739
May 16, 202521.3121.3121.2221.2621.13-0.09%66,671
May 15, 202521.2721.3121.1521.2821.150.05%45,257
May 14, 202521.2421.3121.1921.2721.14-0.09%42,909
May 13, 202521.3121.3321.2421.2921.160.09%89,122
May 12, 202521.1021.3321.1021.2721.141.14%62,363
May 9, 202520.9921.0720.9921.0320.91-0.05%31,099
May 8, 202521.1321.1320.9721.0420.910.29%146,235
May 7, 202521.0821.2120.9420.9820.860.19%88,559
May 6, 202521.0521.0620.9020.9420.82-0.33%37,815
May 5, 202521.1021.1020.9621.0120.890.10%40,815
May 2, 202520.9021.0920.9020.9920.870.38%62,405
May 1, 202521.0621.0720.9120.9120.79-0.52%51,784
Apr 30, 202520.9221.0520.9021.0220.90-0.05%65,082
Apr 29, 202521.0221.0720.9021.0320.910.10%27,459
Apr 28, 202520.9121.1020.9121.0120.89-285,244
Apr 25, 202521.1121.1120.9321.0120.890.29%78,937
Apr 24, 202520.8520.9920.8320.9520.830.38%40,810
Apr 23, 202520.9621.0620.7520.8720.750.53%61,729
Apr 22, 202520.6920.8220.6120.7620.640.68%49,720
Apr 21, 202520.7020.7620.5020.6220.50-0.96%104,483
Apr 17, 202520.8420.9020.7220.8220.570.48%56,394
Apr 16, 202520.9020.9220.5720.7220.47-0.10%88,187
Apr 15, 202520.7920.9320.5520.7420.490.57%27,120
Apr 14, 202520.7920.8420.5120.6220.380.50%37,274
Apr 11, 202520.6020.8320.3120.5220.28-0.44%63,583
Apr 10, 202520.7920.8620.3220.6120.37-0.87%76,476
Apr 9, 202520.0320.9619.9520.7920.541.91%78,163
Apr 8, 202520.8920.8920.1120.4020.160.54%73,201
Apr 7, 202520.0220.7020.0220.2920.05-0.93%190,145
Apr 4, 202520.5220.8520.3120.4820.24-2.24%66,558
Apr 3, 202521.1521.1520.8120.9520.70-1.03%37,965
Apr 2, 202521.1221.1721.1021.1720.920.13%55,619
Apr 1, 202521.1321.1621.0921.1420.890.28%168,058
Mar 31, 202520.9521.0820.9521.0820.83-0.09%102,642
Mar 28, 202521.2121.2121.0221.1020.85-0.14%50,504
Mar 27, 202521.1121.2321.1121.1320.88-0.19%51,909
Mar 26, 202521.2921.3221.1321.1720.92-0.56%65,067
Mar 25, 202521.3321.3621.2721.2921.040.05%32,167