Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
26.19
0.00 (0.00%)
At close: Jan 6, 2026, 4:00 PM EST
26.19
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:15 PM EST
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 26.23 | 26.23 | 26.17 | 26.19 | 26.19 | - | 87,503 |
| Jan 5, 2026 | 26.16 | 26.20 | 26.15 | 26.19 | 26.19 | 0.29% | 119,428 |
| Jan 2, 2026 | 26.12 | 26.12 | 26.08 | 26.11 | 26.11 | 0.02% | 105,645 |
| Dec 31, 2025 | 26.12 | 26.15 | 26.11 | 26.11 | 26.11 | -0.08% | 66,573 |
| Dec 30, 2025 | 26.09 | 26.14 | 26.09 | 26.13 | 26.13 | 0.07% | 56,928 |
| Dec 29, 2025 | 26.07 | 26.12 | 26.06 | 26.11 | 26.11 | -0.05% | 147,898 |
| Dec 26, 2025 | 26.10 | 26.14 | 26.10 | 26.12 | 26.12 | 0.02% | 120,097 |
| Dec 24, 2025 | 26.05 | 26.13 | 26.05 | 26.12 | 26.12 | 0.16% | 90,729 |
| Dec 23, 2025 | 26.02 | 26.10 | 26.02 | 26.08 | 26.08 | 0.12% | 197,143 |
| Dec 22, 2025 | 26.04 | 26.05 | 26.01 | 26.05 | 26.05 | -0.38% | 90,752 |
| Dec 19, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 26.02 | 0.06% | 140,766 |
| Dec 18, 2025 | 26.12 | 26.14 | 26.10 | 26.13 | 26.00 | 0.33% | 336,934 |
| Dec 17, 2025 | 26.06 | 26.06 | 25.99 | 26.05 | 25.92 | -0.21% | 99,465 |
| Dec 16, 2025 | 26.07 | 26.11 | 26.06 | 26.10 | 25.98 | -0.02% | 34,070 |
| Dec 15, 2025 | 26.09 | 26.11 | 26.07 | 26.11 | 25.98 | 0.13% | 24,211 |
| Dec 12, 2025 | 26.10 | 26.11 | 26.05 | 26.07 | 25.95 | -0.26% | 64,588 |
| Dec 11, 2025 | 26.16 | 26.17 | 26.10 | 26.14 | 26.01 | 0.05% | 111,330 |
| Dec 10, 2025 | 26.03 | 26.15 | 26.01 | 26.13 | 26.00 | 0.26% | 34,548 |
| Dec 9, 2025 | 26.05 | 26.07 | 26.03 | 26.06 | 25.93 | -0.07% | 275,231 |
| Dec 8, 2025 | 26.12 | 26.12 | 26.05 | 26.08 | 25.95 | -0.21% | 34,026 |
| Dec 5, 2025 | 26.13 | 26.14 | 26.10 | 26.13 | 26.01 | 0.08% | 106,189 |
| Dec 4, 2025 | 26.11 | 26.11 | 26.08 | 26.11 | 25.98 | -0.10% | 23,706 |
| Dec 3, 2025 | 26.08 | 26.15 | 26.08 | 26.14 | 26.01 | 0.17% | 85,796 |
| Dec 2, 2025 | 26.06 | 26.09 | 26.03 | 26.09 | 25.96 | 0.21% | 26,275 |
| Dec 1, 2025 | 26.08 | 26.08 | 26.00 | 26.04 | 25.91 | -0.19% | 50,584 |
| Nov 28, 2025 | 26.07 | 26.10 | 26.06 | 26.09 | 25.96 | 0.12% | 24,934 |
| Nov 26, 2025 | 26.00 | 26.06 | 26.00 | 26.06 | 25.93 | 0.12% | 16,158 |
| Nov 25, 2025 | 25.90 | 26.03 | 25.89 | 26.03 | 25.90 | 0.42% | 26,062 |
| Nov 24, 2025 | 25.85 | 25.93 | 25.85 | 25.92 | 25.79 | -0.37% | 51,884 |
| Nov 21, 2025 | 25.97 | 26.03 | 25.92 | 26.01 | 25.74 | 0.31% | 46,696 |
| Nov 20, 2025 | 26.02 | 26.06 | 25.92 | 25.93 | 25.66 | -0.04% | 40,922 |
| Nov 19, 2025 | 25.97 | 25.98 | 25.93 | 25.94 | 25.67 | 0.10% | 47,321 |
| Nov 18, 2025 | 25.86 | 25.94 | 25.86 | 25.92 | 25.64 | - | 33,170 |
| Nov 17, 2025 | 25.93 | 25.96 | 25.88 | 25.92 | 25.64 | -0.15% | 46,421 |
| Nov 14, 2025 | 25.87 | 25.99 | 25.86 | 25.96 | 25.68 | 0.10% | 38,653 |
| Nov 13, 2025 | 26.02 | 26.02 | 25.92 | 25.93 | 25.66 | -0.52% | 225,321 |
| Nov 12, 2025 | 26.11 | 26.11 | 26.05 | 26.07 | 25.79 | -0.23% | 13,815 |
| Nov 11, 2025 | 26.08 | 26.16 | 26.08 | 26.13 | 25.85 | 0.13% | 36,176 |
| Nov 10, 2025 | 26.03 | 26.10 | 26.03 | 26.09 | 25.82 | 0.43% | 29,548 |
| Nov 7, 2025 | 25.93 | 25.98 | 25.89 | 25.98 | 25.70 | 0.09% | 21,598 |
| Nov 6, 2025 | 25.95 | 25.97 | 25.91 | 25.96 | 25.68 | 0.05% | 28,663 |
| Nov 5, 2025 | 25.90 | 25.96 | 25.90 | 25.94 | 25.67 | 0.16% | 42,869 |
| Nov 4, 2025 | 25.84 | 25.93 | 25.83 | 25.90 | 25.63 | -0.06% | 31,497 |
| Nov 3, 2025 | 26.01 | 26.01 | 25.91 | 25.92 | 25.64 | -0.33% | 19,928 |
| Oct 31, 2025 | 26.01 | 26.06 | 26.00 | 26.00 | 25.73 | -0.02% | 21,612 |
| Oct 30, 2025 | 26.00 | 26.04 | 26.00 | 26.01 | 25.73 | -0.25% | 18,708 |
| Oct 29, 2025 | 26.13 | 26.19 | 26.06 | 26.07 | 25.80 | -0.29% | 25,684 |
| Oct 28, 2025 | 26.16 | 26.16 | 26.08 | 26.15 | 25.87 | -0.11% | 28,572 |
| Oct 27, 2025 | 26.10 | 26.18 | 26.10 | 26.17 | 25.90 | 0.34% | 11,667 |
| Oct 24, 2025 | 26.08 | 26.09 | 26.05 | 26.09 | 25.81 | 0.33% | 19,928 |