Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.17
-0.01 (-0.05%)
At close: Aug 10, 2026, 4:00 PM EDT
21.17
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT
BSJT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 21.18 | 21.18 | 21.16 | 21.18 | - | - | 815 |
| Aug 7, 2026 | 21.17 | 21.22 | 21.15 | 21.18 | 21.18 | 0.12% | 133,902 |
| Aug 6, 2026 | 21.15 | 21.16 | 21.14 | 21.15 | 21.15 | -0.02% | 97,028 |
| Aug 5, 2026 | 21.20 | 21.20 | 21.14 | 21.16 | 21.16 | -0.12% | 119,448 |
| Aug 4, 2026 | 21.15 | 21.20 | 21.15 | 21.18 | 21.18 | 0.26% | 176,227 |
| Aug 3, 2026 | 21.11 | 21.13 | 21.05 | 21.13 | 21.13 | 0.21% | 467,686 |
| Jul 31, 2026 | 21.04 | 21.10 | 21.02 | 21.08 | 21.08 | 0.02% | 167,389 |
| Jul 30, 2026 | 21.00 | 21.09 | 20.99 | 21.08 | 21.08 | 0.33% | 156,563 |
| Jul 29, 2026 | 21.01 | 21.06 | 20.99 | 21.01 | 21.01 | -0.19% | 113,694 |
| Jul 28, 2026 | 21.03 | 21.05 | 21.02 | 21.05 | 21.05 | 0.14% | 557,046 |
| Jul 27, 2026 | 21.00 | 21.03 | 21.00 | 21.02 | 21.02 | 0.12% | 85,943 |
| Jul 24, 2026 | 21.04 | 21.04 | 20.98 | 20.99 | 20.99 | - | 221,500 |
| Jul 23, 2026 | 21.01 | 21.03 | 20.97 | 20.99 | 20.99 | -0.21% | 113,522 |
| Jul 22, 2026 | 21.03 | 21.05 | 21.02 | 21.04 | 21.04 | -0.05% | 91,410 |
| Jul 21, 2026 | 21.08 | 21.08 | 21.04 | 21.05 | 21.05 | 0.10% | 83,965 |
| Jul 20, 2026 | 21.13 | 21.13 | 21.02 | 21.03 | 21.03 | -0.17% | 243,169 |
| Jul 17, 2026 | 21.18 | 21.20 | 21.17 | 21.18 | 21.06 | -0.03% | 151,548 |
| Jul 16, 2026 | 21.19 | 21.21 | 21.18 | 21.18 | 21.07 | -0.02% | 169,977 |
| Jul 15, 2026 | 21.25 | 21.25 | 21.17 | 21.19 | 21.07 | 0.19% | 81,997 |
| Jul 14, 2026 | 21.14 | 21.17 | 21.12 | 21.15 | 21.03 | 0.19% | 57,134 |
| Jul 13, 2026 | 21.16 | 21.19 | 21.10 | 21.11 | 20.99 | -0.26% | 112,495 |
| Jul 10, 2026 | 21.18 | 21.18 | 21.13 | 21.16 | 21.05 | -0.02% | 251,826 |
| Jul 9, 2026 | 21.14 | 21.17 | 21.13 | 21.17 | 21.05 | 0.14% | 209,446 |
| Jul 8, 2026 | 21.10 | 21.14 | 21.10 | 21.14 | 21.02 | -0.12% | 131,635 |
| Jul 7, 2026 | 21.16 | 21.17 | 21.13 | 21.16 | 21.05 | -0.07% | 549,493 |
| Jul 6, 2026 | 21.18 | 21.19 | 21.12 | 21.18 | 21.06 | 0.12% | 151,747 |
| Jul 2, 2026 | 21.12 | 21.17 | 21.12 | 21.15 | 21.04 | 0.12% | 163,752 |
| Jul 1, 2026 | 21.10 | 21.13 | 21.10 | 21.13 | 21.01 | -0.02% | 143,223 |
| Jun 30, 2026 | 21.14 | 21.14 | 21.12 | 21.13 | 21.02 | -0.05% | 162,910 |
| Jun 29, 2026 | 21.10 | 21.15 | 21.09 | 21.14 | 21.03 | 0.26% | 614,214 |
| Jun 26, 2026 | 21.15 | 21.15 | 21.08 | 21.09 | 20.97 | -0.21% | 92,274 |
| Jun 25, 2026 | 21.14 | 21.14 | 21.10 | 21.13 | 21.02 | 0.09% | 213,071 |
| Jun 24, 2026 | 21.13 | 21.14 | 21.10 | 21.11 | 21.00 | -0.05% | 108,093 |
| Jun 23, 2026 | 21.05 | 21.14 | 21.05 | 21.12 | 21.01 | -0.02% | 149,878 |
| Jun 22, 2026 | 21.19 | 21.19 | 21.11 | 21.13 | 21.01 | -0.19% | 106,403 |
| Jun 18, 2026 | 21.21 | 21.28 | 21.21 | 21.28 | 21.05 | 0.32% | 55,661 |
| Jun 17, 2026 | 21.31 | 21.32 | 21.19 | 21.21 | 20.98 | -0.29% | 188,672 |
| Jun 16, 2026 | 21.29 | 21.29 | 21.26 | 21.27 | 21.05 | -0.02% | 104,347 |
| Jun 15, 2026 | 21.32 | 21.33 | 21.27 | 21.28 | 21.05 | 0.19% | 83,583 |
| Jun 12, 2026 | 21.24 | 21.26 | 21.21 | 21.24 | 21.01 | -0.07% | 61,342 |
| Jun 11, 2026 | 21.17 | 21.25 | 21.16 | 21.25 | 21.03 | 0.45% | 110,346 |
| Jun 10, 2026 | 21.17 | 21.18 | 21.14 | 21.16 | 20.93 | -0.09% | 77,149 |
| Jun 9, 2026 | 21.15 | 21.20 | 21.15 | 21.18 | 20.95 | 0.17% | 132,615 |
| Jun 8, 2026 | 21.18 | 21.19 | 21.14 | 21.14 | 20.92 | -0.03% | 95,979 |
| Jun 5, 2026 | 21.21 | 21.21 | 21.13 | 21.15 | 20.92 | -0.33% | 132,801 |
| Jun 4, 2026 | 21.20 | 21.23 | 21.20 | 21.22 | 20.99 | 0.12% | 96,501 |
| Jun 3, 2026 | 21.21 | 21.21 | 21.18 | 21.19 | 20.97 | -0.14% | 131,575 |
| Jun 2, 2026 | 21.22 | 21.23 | 21.21 | 21.22 | 21.00 | - | 194,346 |
| Jun 1, 2026 | 21.24 | 21.27 | 21.18 | 21.22 | 21.00 | 0.05% | 97,738 |
| May 29, 2026 | 21.14 | 21.23 | 21.14 | 21.21 | 20.99 | 0.14% | 122,612 |