Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.59
+0.01 (0.05%)
At close: Oct 7, 2025, 4:00 PM EDT
21.59
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
BSJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.62 | 21.63 | 21.55 | 21.59 | - | 0.05% | 71,414 |
| Oct 6, 2025 | 21.62 | 21.62 | 21.55 | 21.58 | 21.58 | -0.05% | 80,958 |
| Oct 3, 2025 | 21.66 | 21.66 | 21.55 | 21.59 | 21.59 | -0.05% | 68,930 |
| Oct 2, 2025 | 21.55 | 21.68 | 21.55 | 21.60 | 21.60 | -0.05% | 50,917 |
| Oct 1, 2025 | 21.59 | 21.61 | 21.53 | 21.61 | 21.61 | 0.19% | 113,352 |
| Sep 30, 2025 | 21.61 | 21.62 | 21.53 | 21.57 | 21.57 | -0.19% | 86,245 |
| Sep 29, 2025 | 21.61 | 21.62 | 21.52 | 21.61 | 21.61 | 0.32% | 61,536 |
| Sep 26, 2025 | 21.60 | 21.60 | 21.48 | 21.54 | 21.54 | 0.14% | 64,279 |
| Sep 25, 2025 | 21.57 | 21.57 | 21.46 | 21.51 | 21.51 | -0.28% | 62,603 |
| Sep 24, 2025 | 21.62 | 21.62 | 21.50 | 21.57 | 21.57 | -0.09% | 90,978 |
| Sep 23, 2025 | 21.56 | 21.67 | 21.56 | 21.59 | 21.59 | -0.05% | 90,724 |
| Sep 22, 2025 | 21.64 | 21.64 | 21.50 | 21.60 | 21.60 | -0.46% | 41,729 |
| Sep 19, 2025 | 21.69 | 21.71 | 21.66 | 21.70 | 21.58 | 0.09% | 84,277 |
| Sep 18, 2025 | 21.70 | 21.70 | 21.62 | 21.68 | 21.56 | 0.23% | 103,594 |
| Sep 17, 2025 | 21.65 | 21.68 | 21.59 | 21.63 | 21.51 | 0.05% | 95,055 |
| Sep 16, 2025 | 21.74 | 21.75 | 21.61 | 21.62 | 21.50 | -0.37% | 143,705 |
| Sep 15, 2025 | 21.67 | 21.71 | 21.64 | 21.70 | 21.58 | 0.35% | 185,574 |
| Sep 12, 2025 | 21.70 | 21.70 | 21.58 | 21.63 | 21.51 | 0.16% | 110,782 |
| Sep 11, 2025 | 21.66 | 21.70 | 21.59 | 21.59 | 21.47 | -0.14% | 112,110 |
| Sep 10, 2025 | 21.65 | 21.67 | 21.57 | 21.62 | 21.50 | 0.12% | 56,812 |
| Sep 9, 2025 | 21.65 | 21.67 | 21.54 | 21.60 | 21.48 | -0.14% | 91,393 |
| Sep 8, 2025 | 21.64 | 21.65 | 21.59 | 21.63 | 21.51 | -0.02% | 96,238 |
| Sep 5, 2025 | 21.59 | 21.65 | 21.59 | 21.63 | 21.51 | 0.18% | 93,184 |
| Sep 4, 2025 | 21.56 | 21.59 | 21.50 | 21.59 | 21.48 | 0.24% | 331,205 |
| Sep 3, 2025 | 21.55 | 21.58 | 21.48 | 21.54 | 21.42 | 0.28% | 97,335 |
| Sep 2, 2025 | 21.40 | 21.50 | 21.40 | 21.48 | 21.36 | -0.09% | 71,439 |
| Aug 29, 2025 | 21.55 | 21.60 | 21.47 | 21.50 | 21.38 | -0.28% | 52,586 |
| Aug 28, 2025 | 21.61 | 21.62 | 21.53 | 21.56 | 21.44 | -0.05% | 55,618 |
| Aug 27, 2025 | 21.46 | 21.57 | 21.46 | 21.57 | 21.45 | 0.19% | 77,471 |
| Aug 26, 2025 | 21.56 | 21.59 | 21.49 | 21.53 | 21.41 | 0.16% | 56,833 |
| Aug 25, 2025 | 21.56 | 21.58 | 21.47 | 21.50 | 21.38 | -0.21% | 110,970 |
| Aug 22, 2025 | 21.46 | 21.61 | 21.39 | 21.54 | 21.42 | 0.89% | 71,653 |
| Aug 21, 2025 | 21.42 | 21.44 | 21.30 | 21.35 | 21.23 | -0.15% | 94,160 |
| Aug 20, 2025 | 21.43 | 21.47 | 21.34 | 21.38 | 21.27 | -0.08% | 88,470 |
| Aug 19, 2025 | 21.39 | 21.50 | 21.34 | 21.40 | 21.28 | 0.09% | 35,823 |
| Aug 18, 2025 | 21.47 | 21.47 | 21.34 | 21.38 | 21.26 | -0.83% | 80,528 |
| Aug 15, 2025 | 21.56 | 21.61 | 21.45 | 21.56 | 21.32 | -0.01% | 83,438 |
| Aug 14, 2025 | 21.58 | 21.61 | 21.51 | 21.56 | 21.32 | -0.08% | 138,186 |
| Aug 13, 2025 | 21.51 | 21.63 | 21.51 | 21.58 | 21.34 | 0.33% | 98,495 |
| Aug 12, 2025 | 21.52 | 21.54 | 21.47 | 21.51 | 21.27 | -0.07% | 189,069 |
| Aug 11, 2025 | 21.50 | 21.52 | 21.47 | 21.52 | 21.28 | 0.21% | 78,874 |
| Aug 8, 2025 | 21.48 | 21.54 | 21.43 | 21.48 | 21.24 | 0.14% | 85,929 |
| Aug 7, 2025 | 21.54 | 21.57 | 21.41 | 21.44 | 21.20 | -0.13% | 113,778 |
| Aug 6, 2025 | 21.38 | 21.53 | 21.38 | 21.47 | 21.23 | 0.07% | 36,507 |
| Aug 5, 2025 | 21.44 | 21.52 | 21.41 | 21.46 | 21.22 | -0.12% | 32,286 |
| Aug 4, 2025 | 21.40 | 21.50 | 21.37 | 21.48 | 21.24 | 0.49% | 51,071 |
| Aug 1, 2025 | 21.40 | 21.44 | 21.29 | 21.38 | 21.14 | -0.09% | 47,641 |
| Jul 31, 2025 | 21.42 | 21.49 | 21.37 | 21.40 | 21.16 | - | 50,308 |
| Jul 30, 2025 | 21.44 | 21.57 | 21.36 | 21.39 | 21.16 | 0.02% | 76,631 |
| Jul 29, 2025 | 21.38 | 21.52 | 21.38 | 21.39 | 21.15 | -0.33% | 87,242 |