Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.27
-0.33 (-1.27%)
Apr 3, 2025, 12:21 PM EDT - Market open
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.35 | 25.39 | 25.23 | 25.27 | - | -1.27% | 12,041 |
| Apr 2, 2025 | 25.50 | 25.62 | 25.50 | 25.60 | 25.60 | 0.14% | 25,331 |
| Apr 1, 2025 | 25.48 | 25.56 | 25.47 | 25.56 | 25.56 | 0.27% | 20,562 |
| Mar 31, 2025 | 25.37 | 25.49 | 25.36 | 25.49 | 25.49 | - | 18,565 |
| Mar 28, 2025 | 25.53 | 25.53 | 25.43 | 25.49 | 25.49 | -0.20% | 22,867 |
| Mar 27, 2025 | 25.56 | 25.59 | 25.54 | 25.54 | 25.54 | -0.20% | 35,166 |
| Mar 26, 2025 | 25.69 | 25.69 | 25.54 | 25.59 | 25.59 | -0.43% | 32,717 |
| Mar 25, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 25.70 | 0.04% | 18,038 |
| Mar 24, 2025 | 25.69 | 25.72 | 25.66 | 25.69 | 25.69 | -0.23% | 40,665 |
| Mar 21, 2025 | 25.76 | 25.79 | 25.71 | 25.75 | 25.61 | -0.08% | 20,420 |
| Mar 20, 2025 | 25.78 | 25.82 | 25.76 | 25.77 | 25.63 | -0.08% | 34,127 |
| Mar 19, 2025 | 25.65 | 25.83 | 25.65 | 25.79 | 25.65 | 0.55% | 32,893 |
| Mar 18, 2025 | 25.65 | 25.66 | 25.63 | 25.65 | 25.52 | - | 22,705 |
| Mar 17, 2025 | 25.63 | 25.70 | 25.60 | 25.65 | 25.52 | 0.16% | 32,991 |
| Mar 14, 2025 | 25.58 | 25.64 | 25.56 | 25.61 | 25.48 | 0.59% | 21,529 |
| Mar 13, 2025 | 25.65 | 25.65 | 25.46 | 25.46 | 25.33 | -0.78% | 18,907 |
| Mar 12, 2025 | 25.70 | 25.71 | 25.64 | 25.66 | 25.53 | 0.08% | 28,164 |
| Mar 11, 2025 | 25.73 | 25.76 | 25.63 | 25.64 | 25.51 | -0.39% | 31,272 |
| Mar 10, 2025 | 25.80 | 25.81 | 25.74 | 25.74 | 25.61 | -0.43% | 18,233 |
| Mar 7, 2025 | 25.84 | 25.87 | 25.81 | 25.85 | 25.71 | 0.23% | 92,450 |
| Mar 6, 2025 | 25.83 | 25.86 | 25.79 | 25.79 | 25.65 | -0.42% | 31,788 |
| Mar 5, 2025 | 25.89 | 25.94 | 25.85 | 25.90 | 25.76 | 0.12% | 30,918 |
| Mar 4, 2025 | 25.85 | 25.92 | 25.81 | 25.87 | 25.73 | -0.08% | 13,703 |
| Mar 3, 2025 | 25.96 | 25.97 | 25.87 | 25.89 | 25.75 | -0.38% | 23,859 |
| Feb 28, 2025 | 25.92 | 26.00 | 25.90 | 25.99 | 25.85 | 0.33% | 15,743 |
| Feb 27, 2025 | 25.96 | 25.97 | 25.90 | 25.91 | 25.77 | -0.17% | 20,687 |
| Feb 26, 2025 | 25.90 | 25.97 | 25.90 | 25.95 | 25.81 | 0.27% | 12,130 |
| Feb 25, 2025 | 25.92 | 25.94 | 25.88 | 25.88 | 25.74 | 0.08% | 98,296 |
| Feb 24, 2025 | 25.84 | 25.90 | 25.82 | 25.86 | 25.72 | -0.50% | 34,634 |
| Feb 21, 2025 | 26.02 | 26.05 | 25.97 | 25.99 | 25.71 | -0.08% | 22,134 |
| Feb 20, 2025 | 26.00 | 26.05 | 25.97 | 26.01 | 25.73 | 0.04% | 19,542 |
| Feb 19, 2025 | 25.98 | 26.02 | 25.95 | 26.00 | 25.72 | - | 18,306 |
| Feb 18, 2025 | 26.09 | 26.09 | 25.99 | 26.00 | 25.72 | -0.19% | 73,676 |
| Feb 14, 2025 | 26.01 | 26.08 | 26.01 | 26.05 | 25.77 | 0.19% | 46,599 |
| Feb 13, 2025 | 25.89 | 26.00 | 25.89 | 26.00 | 25.72 | 0.46% | 21,194 |
| Feb 12, 2025 | 25.83 | 25.90 | 25.83 | 25.88 | 25.61 | -0.23% | 22,296 |
| Feb 11, 2025 | 25.92 | 25.97 | 25.91 | 25.94 | 25.67 | -0.12% | 32,680 |
| Feb 10, 2025 | 25.97 | 26.03 | 25.96 | 25.97 | 25.69 | 0.27% | 49,731 |
| Feb 7, 2025 | 25.98 | 25.98 | 25.90 | 25.90 | 25.63 | -0.44% | 46,621 |
| Feb 6, 2025 | 26.03 | 26.04 | 25.99 | 26.02 | 25.74 | -0.06% | 21,809 |
| Feb 5, 2025 | 25.95 | 26.07 | 25.95 | 26.03 | 25.75 | 0.31% | 34,373 |
| Feb 4, 2025 | 25.82 | 26.00 | 25.82 | 25.95 | 25.67 | 0.31% | 34,215 |
| Feb 3, 2025 | 25.80 | 25.92 | 25.80 | 25.87 | 25.60 | -0.15% | 89,969 |
| Jan 31, 2025 | 25.95 | 25.99 | 25.90 | 25.91 | 25.64 | -0.15% | 21,585 |
| Jan 30, 2025 | 25.96 | 26.01 | 25.90 | 25.95 | 25.67 | 0.16% | 18,734 |
| Jan 29, 2025 | 25.90 | 25.97 | 25.89 | 25.91 | 25.63 | 0.03% | 18,595 |
| Jan 28, 2025 | 25.90 | 25.95 | 25.88 | 25.90 | 25.63 | -0.12% | 51,421 |
| Jan 27, 2025 | 25.85 | 25.95 | 25.82 | 25.93 | 25.66 | 0.19% | 31,381 |
| Jan 24, 2025 | 25.87 | 25.95 | 25.87 | 25.88 | 25.61 | -0.04% | 35,177 |
| Jan 23, 2025 | 25.81 | 25.89 | 25.79 | 25.89 | 25.62 | 0.23% | 15,956 |