Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.65
+0.06 (0.23%)
Apr 1, 2026, 1:06 PM EDT - Market open
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.44 | 25.59 | 25.43 | 25.59 | 25.59 | 1.12% | 67,683 |
| Mar 30, 2026 | 25.38 | 25.52 | 25.29 | 25.31 | 25.31 | 0.19% | 83,755 |
| Mar 27, 2026 | 25.29 | 25.31 | 25.22 | 25.26 | 25.26 | -0.33% | 156,141 |
| Mar 26, 2026 | 25.42 | 25.50 | 25.33 | 25.34 | 25.34 | -0.76% | 79,268 |
| Mar 25, 2026 | 25.53 | 25.58 | 25.52 | 25.54 | 25.54 | 0.27% | 23,673 |
| Mar 24, 2026 | 25.47 | 25.53 | 25.43 | 25.47 | 25.47 | -0.30% | 36,583 |
| Mar 23, 2026 | 25.49 | 25.61 | 25.47 | 25.54 | 25.54 | 0.07% | 43,654 |
| Mar 20, 2026 | 25.69 | 25.69 | 25.49 | 25.52 | 25.38 | -0.77% | 35,548 |
| Mar 19, 2026 | 25.55 | 25.74 | 25.55 | 25.72 | 25.58 | 0.12% | 46,868 |
| Mar 18, 2026 | 25.75 | 25.80 | 25.69 | 25.69 | 25.55 | -0.56% | 32,628 |
| Mar 17, 2026 | 25.75 | 25.84 | 25.75 | 25.84 | 25.69 | 0.43% | 52,951 |
| Mar 16, 2026 | 25.71 | 25.77 | 25.71 | 25.73 | 25.58 | 0.47% | 39,528 |
| Mar 13, 2026 | 25.69 | 25.73 | 25.59 | 25.61 | 25.47 | -0.21% | 27,481 |
| Mar 12, 2026 | 25.78 | 25.78 | 25.65 | 25.66 | 25.52 | -0.66% | 58,452 |
| Mar 11, 2026 | 25.84 | 25.88 | 25.81 | 25.83 | 25.69 | -0.26% | 58,190 |
| Mar 10, 2026 | 25.89 | 25.98 | 25.87 | 25.90 | 25.76 | - | 51,402 |
| Mar 9, 2026 | 25.69 | 25.91 | 25.69 | 25.90 | 25.76 | 0.37% | 36,652 |
| Mar 6, 2026 | 25.77 | 25.86 | 25.73 | 25.80 | 25.66 | -0.42% | 86,132 |
| Mar 5, 2026 | 25.95 | 25.99 | 25.86 | 25.91 | 25.77 | -0.37% | 72,470 |
| Mar 4, 2026 | 25.94 | 26.03 | 25.93 | 26.01 | 25.86 | 0.30% | 31,431 |
| Mar 3, 2026 | 25.82 | 26.04 | 25.82 | 25.93 | 25.79 | -0.10% | 31,861 |
| Mar 2, 2026 | 25.87 | 25.99 | 25.86 | 25.96 | 25.81 | - | 25,683 |
| Feb 27, 2026 | 25.93 | 25.98 | 25.92 | 25.96 | 25.81 | -0.15% | 51,438 |
| Feb 26, 2026 | 26.01 | 26.03 | 25.96 | 26.00 | 25.85 | -0.08% | 107,587 |
| Feb 25, 2026 | 25.97 | 26.02 | 25.96 | 26.02 | 25.87 | 0.15% | 35,887 |
| Feb 24, 2026 | 25.99 | 26.00 | 25.95 | 25.98 | 25.83 | -0.12% | 51,534 |
| Feb 23, 2026 | 26.02 | 26.03 | 25.99 | 26.01 | 25.86 | -0.71% | 43,054 |
| Feb 20, 2026 | 26.16 | 26.20 | 26.15 | 26.19 | 25.91 | 0.06% | 42,182 |
| Feb 19, 2026 | 26.17 | 26.18 | 26.15 | 26.18 | 25.90 | -0.06% | 42,995 |
| Feb 18, 2026 | 26.16 | 26.24 | 26.16 | 26.19 | 25.91 | 0.17% | 37,775 |
| Feb 17, 2026 | 26.16 | 26.17 | 26.12 | 26.15 | 25.87 | -0.08% | 64,792 |
| Feb 13, 2026 | 26.13 | 26.19 | 26.13 | 26.17 | 25.89 | 0.13% | 54,480 |
| Feb 12, 2026 | 26.16 | 26.20 | 26.13 | 26.13 | 25.85 | -0.19% | 43,383 |
| Feb 11, 2026 | 26.19 | 26.29 | 26.13 | 26.18 | 25.90 | - | 53,266 |
| Feb 10, 2026 | 26.19 | 26.22 | 26.18 | 26.18 | 25.90 | -0.04% | 55,340 |
| Feb 9, 2026 | 26.14 | 26.19 | 26.14 | 26.19 | 25.91 | 0.23% | 84,068 |
| Feb 6, 2026 | 26.08 | 26.14 | 26.07 | 26.13 | 25.85 | 0.38% | 102,802 |
| Feb 5, 2026 | 26.06 | 26.07 | 26.02 | 26.03 | 25.75 | -0.15% | 79,601 |
| Feb 4, 2026 | 26.11 | 26.11 | 26.05 | 26.07 | 25.79 | -0.19% | 67,179 |
| Feb 3, 2026 | 26.14 | 26.18 | 26.07 | 26.12 | 25.84 | -0.11% | 60,097 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.14 | 26.15 | 25.87 | - | 131,863 |
| Jan 30, 2026 | 26.09 | 26.16 | 26.08 | 26.15 | 25.87 | 0.08% | 38,449 |
| Jan 29, 2026 | 26.12 | 26.13 | 26.08 | 26.13 | 25.85 | 0.04% | 51,285 |
| Jan 28, 2026 | 26.15 | 26.15 | 26.12 | 26.12 | 25.84 | -0.17% | 56,090 |
| Jan 27, 2026 | 26.15 | 26.17 | 26.13 | 26.17 | 25.89 | 0.06% | 136,943 |
| Jan 26, 2026 | 26.15 | 26.16 | 26.12 | 26.15 | 25.87 | 0.11% | 132,203 |
| Jan 23, 2026 | 26.12 | 26.14 | 26.09 | 26.12 | 25.84 | -0.04% | 56,458 |
| Jan 22, 2026 | 26.12 | 26.14 | 26.11 | 26.13 | 25.85 | 0.11% | 71,966 |
| Jan 21, 2026 | 26.07 | 26.15 | 26.07 | 26.10 | 25.82 | 0.08% | 72,165 |
| Jan 20, 2026 | 26.03 | 26.10 | 26.01 | 26.08 | 25.80 | -0.76% | 81,835 |