Skip to main content
Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.84
+0.18 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSJU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7525.8825.6725.8425.840.70%122,570
Dec 19, 202425.8325.8325.6625.6625.66-0.08%49,210
Dec 18, 202426.0326.0425.6825.6825.68-1.23%64,497
Dec 17, 202426.0326.0626.0026.0026.00-0.34%25,536
Dec 16, 202426.0926.1326.0726.0926.090.10%21,489
Dec 13, 202426.1126.1126.0426.0726.07-0.21%15,057
Dec 12, 202426.1926.1926.1226.1226.12-0.29%10,281
Dec 11, 202426.2026.2526.1826.2026.200.10%15,711
Dec 10, 202426.1726.2026.1626.1726.17-12,042
Dec 9, 202426.2426.2426.1726.1726.17-0.17%25,781
Dec 6, 202426.2026.2626.1926.2226.220.19%41,314
Dec 5, 202426.1726.1926.1526.1726.17-0.08%28,517
Dec 4, 202426.1226.1926.1226.1926.190.21%17,079
Dec 3, 202426.1426.1626.1226.1326.13-0.08%29,803
Dec 2, 202426.1026.1726.1026.1526.150.15%25,951
Nov 29, 202426.0826.1326.0826.1126.110.08%8,792
Nov 27, 202426.0126.1026.0126.0926.090.29%19,418
Nov 26, 202426.0326.0325.9826.0226.02-0.13%26,199
Nov 25, 202426.0526.0926.0226.0526.050.46%37,279
Nov 22, 202425.9625.9925.9325.9325.93-0.13%22,300
Nov 21, 202425.9426.0125.9425.9725.970.06%12,807
Nov 20, 202425.9525.9625.9225.9525.95-0.15%15,921
Nov 19, 202425.9426.0325.8125.9925.990.39%48,897
Nov 18, 202425.8525.9225.8425.8925.89-0.50%18,060
Nov 15, 202426.0126.0425.9726.0225.86-0.13%30,441
Nov 14, 202426.1126.1326.0426.0525.90-0.22%34,043
Nov 13, 202426.1326.1426.0926.1125.950.12%16,266
Nov 12, 202426.1826.1826.0626.0825.92-0.59%26,715
Nov 11, 202426.2626.2626.2026.2426.08-0.10%73,568
Nov 8, 202426.2026.2826.2026.2626.100.38%33,174
Nov 7, 202426.0626.2026.0626.1626.000.46%27,164
Nov 6, 202425.9926.0725.9926.0425.880.08%20,898
Nov 5, 202425.9426.0225.9226.0225.860.50%20,108
Nov 4, 202425.9525.9625.8925.8925.730.23%16,301
Nov 1, 202425.9525.9625.8325.8325.67-0.04%10,732
Oct 31, 202425.9325.9325.8425.8425.68-0.35%28,077
Oct 30, 202425.9726.0325.9325.9325.77-0.19%10,184
Oct 29, 202425.9126.0025.8925.9825.82-7,631
Oct 28, 202426.0026.0025.9525.9825.820.27%52,026
Oct 25, 202425.9626.0125.9125.9125.75-0.12%23,881
Oct 24, 202425.9125.9725.8825.9425.780.27%27,953
Oct 23, 202425.9325.9325.8625.8725.71-0.44%20,577
Oct 22, 202426.0026.0125.9525.9925.83-0.19%20,141
Oct 21, 202426.0926.0926.0126.0425.88-0.93%21,404
Oct 18, 202426.2426.3026.2326.2825.970.27%16,448
Oct 17, 202426.2726.2726.1926.2125.90-0.30%13,165
Oct 16, 202426.2426.3026.2426.2925.980.25%24,359
Oct 15, 202426.2226.2726.2026.2225.910.02%27,920
Oct 14, 202426.2226.2326.1626.2225.910.08%22,359
Oct 11, 202426.1226.2226.1226.2025.890.19%27,235
Oct 10, 202426.1526.1726.1126.1525.84-0.04%61,385
Oct 9, 202426.1826.2426.1526.1625.85-0.11%56,819
Oct 8, 202426.1626.2026.1526.1925.880.20%60,373
Oct 7, 202426.2326.2326.1226.1425.82-0.41%45,041
Oct 4, 202426.3026.3026.2126.2425.93-0.25%17,716
Oct 3, 202426.3326.3326.2626.3126.00-0.15%16,495
Oct 2, 202426.3126.3626.2926.3526.03-15,118
Oct 1, 202426.3826.4026.3226.3526.04-0.15%19,419
Sep 30, 202426.3626.4226.3626.3926.07-0.06%15,631
Sep 27, 202426.3526.4126.3426.4126.090.21%6,151
Sep 26, 202426.3226.3926.3126.3526.030.02%17,751
Sep 25, 202426.3426.3826.3326.3526.03-0.06%27,847
Sep 24, 202426.3326.4026.3026.3626.040.02%39,479
Sep 23, 202426.3626.3826.3526.3626.04-0.53%30,664
Sep 20, 202426.4726.5026.4326.5026.04-0.09%8,148
Sep 19, 202426.5826.5826.4826.5226.070.36%19,755
Sep 18, 202426.3926.5426.3826.4325.970.03%34,802
Sep 17, 202426.4126.4326.3926.4225.96-29,861
Sep 16, 202426.3426.4226.3226.4225.970.33%23,150
Sep 13, 202426.3326.3626.3126.3325.880.27%36,434
Sep 12, 202426.2326.3026.2226.2625.810.02%21,987
Sep 11, 202426.1926.2626.1326.2625.800.13%108,510
Sep 10, 202426.2426.2526.1726.2225.77-0.27%25,719
Sep 9, 202426.2326.3126.2226.2925.840.23%101,894
Sep 6, 202426.2626.2926.1826.2325.78-0.04%219,116
Sep 5, 202426.2226.2826.1826.2425.790.31%27,756
Sep 4, 202426.0326.2026.0326.1625.710.33%10,996
Sep 3, 202426.1326.1326.0626.0825.63-0.29%18,976
Aug 30, 202426.1726.1726.1226.1525.70-16,679
Aug 29, 202426.1226.1726.1226.1525.700.06%14,586
Aug 28, 202426.1526.1526.1026.1425.69-0.06%27,861
Aug 27, 202426.1026.1726.0826.1525.700.07%30,844
Aug 26, 202426.1826.1826.1026.1325.68-0.07%25,777
Aug 23, 202426.0526.1626.0526.1525.700.69%6,422
Aug 22, 202425.9826.0125.9625.9725.52-0.25%5,368
Aug 21, 202425.9926.0425.9926.0425.590.29%16,343
Aug 20, 202426.0026.0025.9325.9625.51-0.12%36,959
Aug 19, 202425.9326.0125.9325.9925.54-0.48%18,162
Aug 16, 202426.0026.1226.0026.1225.510.38%12,213
Aug 15, 202425.9526.0225.9526.0225.410.12%8,199
Aug 14, 202425.8825.9925.8825.9925.380.26%25,160
Aug 13, 202425.7925.9325.7925.9225.320.60%40,541
Aug 12, 202425.7925.7925.7425.7625.17-0.05%29,985
Aug 9, 202425.8025.8025.7625.7825.18-0.06%15,423
Aug 8, 202425.7825.8225.7725.7925.190.25%4,411
Aug 7, 202425.8625.8625.7025.7325.130.12%15,905
Aug 6, 202425.5825.7725.5825.6925.100.46%19,212
Aug 5, 202425.4225.6525.3625.5824.98-0.56%16,362
Aug 2, 202425.7425.7725.6625.7225.12-0.29%63,340
Aug 1, 202425.8825.8825.7925.7925.20-0.22%17,363