Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)

BSJT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	21.19	21.19	21.11	21.13	21.13	-0.71%	106,403
Jun 18, 2026	21.21	21.28	21.21	21.28	21.28	0.32%	55,661
Jun 17, 2026	21.31	21.32	21.19	21.21	21.21	-0.29%	188,672
Jun 16, 2026	21.29	21.29	21.26	21.27	21.27	-0.02%	104,347
Jun 15, 2026	21.32	21.33	21.27	21.28	21.28	0.19%	83,583
Jun 12, 2026	21.24	21.26	21.21	21.24	21.24	-0.07%	61,342
Jun 11, 2026	21.17	21.25	21.16	21.25	21.25	0.45%	110,346
Jun 10, 2026	21.17	21.18	21.14	21.16	21.16	-0.09%	77,149
Jun 9, 2026	21.15	21.20	21.15	21.18	21.18	0.17%	132,615
Jun 8, 2026	21.18	21.19	21.14	21.14	21.14	-0.03%	95,979
Jun 5, 2026	21.21	21.21	21.13	21.15	21.15	-0.33%	132,801
Jun 4, 2026	21.20	21.23	21.20	21.22	21.22	0.12%	96,501
Jun 3, 2026	21.21	21.21	21.18	21.19	21.19	-0.14%	131,575
Jun 2, 2026	21.22	21.23	21.21	21.22	21.22	-	194,346
Jun 1, 2026	21.24	21.27	21.18	21.22	21.22	0.05%	97,738
May 29, 2026	21.14	21.23	21.14	21.21	21.21	0.14%	122,612
May 28, 2026	21.16	21.21	21.16	21.18	21.18	0.05%	108,595
May 27, 2026	21.21	21.31	21.15	21.17	21.17	-	722,012
May 26, 2026	21.16	21.18	21.14	21.17	21.17	0.24%	103,902
May 22, 2026	21.16	21.18	21.10	21.12	21.12	-0.14%	416,713
May 21, 2026	21.09	21.16	21.07	21.15	21.15	0.09%	641,244
May 20, 2026	21.04	21.13	21.04	21.13	21.13	0.55%	91,997
May 19, 2026	21.01	21.04	20.99	21.02	21.02	-0.14%	116,275
May 18, 2026	21.08	21.08	21.01	21.05	21.05	-	107,368
May 15, 2026	21.20	21.20	21.16	21.17	21.05	-0.38%	48,113
May 14, 2026	21.26	21.27	21.23	21.25	21.12	-0.02%	603,686
May 13, 2026	21.24	21.25	21.20	21.25	21.13	0.12%	62,169
May 12, 2026	21.21	21.24	21.21	21.23	21.11	-0.19%	59,587
May 11, 2026	21.29	21.30	21.26	21.27	21.14	-0.12%	92,776
May 8, 2026	21.23	21.30	21.23	21.29	21.17	0.21%	65,761
May 7, 2026	21.35	21.35	21.24	21.25	21.12	-0.28%	625,258
May 6, 2026	21.30	21.31	21.26	21.31	21.18	0.33%	101,414
May 5, 2026	21.22	21.25	21.21	21.24	21.11	0.14%	99,778
May 4, 2026	21.24	21.24	21.18	21.21	21.09	-0.26%	53,351
May 1, 2026	21.30	21.30	21.26	21.26	21.14	0.09%	92,563
Apr 30, 2026	21.17	21.24	21.17	21.24	21.12	0.40%	98,233
Apr 29, 2026	21.24	21.24	21.14	21.16	21.04	-0.28%	75,079
Apr 28, 2026	21.15	21.22	21.15	21.22	21.10	-0.21%	65,102
Apr 27, 2026	21.24	21.26	21.22	21.26	21.14	0.09%	84,168
Apr 24, 2026	21.23	21.24	21.19	21.24	21.12	0.19%	119,059
Apr 23, 2026	21.28	21.28	21.17	21.20	21.08	-0.21%	115,688
Apr 22, 2026	21.24	21.25	21.23	21.25	21.12	0.23%	69,767
Apr 21, 2026	21.24	21.24	21.19	21.20	21.08	-0.19%	104,618
Apr 20, 2026	21.22	21.25	21.21	21.24	21.11	-0.11%	114,056
Apr 17, 2026	21.37	21.39	21.33	21.38	21.14	0.42%	68,834
Apr 16, 2026	21.28	21.30	21.28	21.29	21.05	-0.14%	122,003
Apr 15, 2026	21.26	21.32	21.26	21.32	21.08	-0.05%	173,364
Apr 14, 2026	21.30	21.35	21.29	21.33	21.09	0.37%	115,610
Apr 13, 2026	21.15	21.26	21.15	21.25	21.01	0.19%	122,714
Apr 10, 2026	21.28	21.29	21.20	21.21	20.97	-0.42%	64,841

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.