Skip to main content
Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.91
-0.05 (-0.17%)
Feb 27, 2025, 4:00 PM EST - Market closed

BSJU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.9025.9725.9025.9525.950.27%12,130
Feb 25, 202525.9225.9425.8825.8825.880.08%98,296
Feb 24, 202525.8425.9025.8225.8625.86-0.50%34,634
Feb 21, 202526.0226.0525.9725.9925.85-0.08%22,134
Feb 20, 202526.0026.0525.9726.0125.870.04%19,542
Feb 19, 202525.9826.0225.9526.0025.86-18,306
Feb 18, 202526.0926.0925.9926.0025.86-0.19%73,676
Feb 14, 202526.0126.0826.0126.0525.910.19%46,599
Feb 13, 202525.8926.0025.8926.0025.860.46%21,194
Feb 12, 202525.8325.9025.8325.8825.74-0.23%22,296
Feb 11, 202525.9225.9725.9125.9425.80-0.12%32,680
Feb 10, 202525.9726.0325.9625.9725.830.27%49,731
Feb 7, 202525.9825.9825.9025.9025.76-0.44%46,621
Feb 6, 202526.0326.0425.9926.0225.88-0.06%21,809
Feb 5, 202525.9526.0725.9526.0325.890.31%34,373
Feb 4, 202525.8226.0025.8225.9525.810.31%34,215
Feb 3, 202525.8025.9225.8025.8725.73-0.15%89,969
Jan 31, 202525.9525.9925.9025.9125.77-0.15%21,585
Jan 30, 202525.9626.0125.9025.9525.810.16%18,734
Jan 29, 202525.9025.9725.8925.9125.770.03%18,595
Jan 28, 202525.9025.9525.8825.9025.76-0.12%51,421
Jan 27, 202525.8525.9525.8225.9325.790.19%31,381
Jan 24, 202525.8725.9525.8725.8825.74-0.04%35,177
Jan 23, 202525.8125.8925.7925.8925.750.23%15,956
Jan 22, 202525.8925.9025.8325.8325.69-0.23%21,588
Jan 21, 202525.8625.9525.8325.8925.75-0.31%50,541
Jan 17, 202525.9426.0225.9025.9725.690.17%26,031
Jan 16, 202525.8225.9525.8225.9325.650.25%19,756
Jan 15, 202525.8025.8925.7525.8625.580.84%30,926
Jan 14, 202525.6525.7025.6125.6425.370.09%32,683
Jan 13, 202525.5725.6625.5525.6225.35-0.04%29,061
Jan 10, 202525.6825.7325.6125.6325.36-0.57%26,544
Jan 8, 202525.7325.8025.7325.7825.500.10%19,467
Jan 7, 202525.8725.8725.7525.7525.47-0.43%20,317
Jan 6, 202525.8725.8925.8425.8625.580.23%107,138
Jan 3, 202525.7925.8125.7925.8025.520.23%11,268
Jan 2, 202525.7525.7625.7125.7425.460.23%16,357
Dec 31, 202425.7025.7725.6425.6825.41-0.07%21,460
Dec 30, 202425.6425.7125.5925.7025.420.11%32,495
Dec 27, 202425.6825.7125.6425.6725.40-0.23%31,846
Dec 26, 202425.6525.7525.6125.7325.450.27%13,412
Dec 24, 202425.6025.6625.6025.6625.390.16%2,792
Dec 23, 202425.7125.7125.5825.6225.35-0.85%36,715
Dec 20, 202425.7525.8825.6725.8425.390.70%122,570
Dec 19, 202425.8325.8325.6625.6625.21-0.08%49,210
Dec 18, 202426.0326.0425.6825.6825.23-1.23%64,497
Dec 17, 202426.0326.0626.0026.0025.55-0.34%25,536
Dec 16, 202426.0926.1326.0726.0925.640.10%21,489
Dec 13, 202426.1126.1126.0426.0725.61-0.21%15,057
Dec 12, 202426.1926.1926.1226.1225.67-0.29%10,281
Dec 11, 202426.2026.2526.1826.2025.740.10%15,711
Dec 10, 202426.1726.2026.1626.1725.71-12,042
Dec 9, 202426.2426.2426.1726.1725.71-0.17%25,781
Dec 6, 202426.2026.2626.1926.2225.760.19%41,314
Dec 5, 202426.1726.1926.1526.1725.71-0.08%28,517
Dec 4, 202426.1226.1926.1226.1925.730.21%17,079
Dec 3, 202426.1426.1626.1226.1325.68-0.08%29,803
Dec 2, 202426.1026.1726.1026.1525.690.15%25,951
Nov 29, 202426.0826.1326.0826.1125.660.08%8,792
Nov 27, 202426.0126.1026.0126.0925.640.29%19,418
Nov 26, 202426.0326.0325.9826.0225.56-0.13%26,199
Nov 25, 202426.0526.0926.0226.0525.600.46%37,279
Nov 22, 202425.9625.9925.9325.9325.48-0.13%22,300
Nov 21, 202425.9426.0125.9425.9725.510.06%12,807
Nov 20, 202425.9525.9625.9225.9525.50-0.15%15,921
Nov 19, 202425.9426.0325.8125.9925.540.39%48,897
Nov 18, 202425.8525.9225.8425.8925.44-0.50%18,060
Nov 15, 202426.0126.0425.9726.0225.41-0.13%30,441
Nov 14, 202426.1126.1326.0426.0525.44-0.22%34,043
Nov 13, 202426.1326.1426.0926.1125.500.12%16,266
Nov 12, 202426.1826.1826.0626.0825.47-0.59%26,715
Nov 11, 202426.2626.2626.2026.2425.62-0.10%73,568
Nov 8, 202426.2026.2826.2026.2625.650.38%33,174
Nov 7, 202426.0626.2026.0626.1625.550.46%27,164
Nov 6, 202425.9926.0725.9926.0425.430.08%20,898
Nov 5, 202425.9426.0225.9226.0225.410.50%20,108
Nov 4, 202425.9525.9625.8925.8925.280.23%16,301
Nov 1, 202425.9525.9625.8325.8325.23-0.04%10,732
Oct 31, 202425.9325.9325.8425.8425.24-0.35%28,077
Oct 30, 202425.9726.0325.9325.9325.32-0.19%10,184
Oct 29, 202425.9126.0025.8925.9825.37-7,631
Oct 28, 202426.0026.0025.9525.9825.370.27%52,026
Oct 25, 202425.9626.0125.9125.9125.30-0.12%23,881
Oct 24, 202425.9125.9725.8825.9425.330.27%27,953
Oct 23, 202425.9325.9325.8625.8725.26-0.44%20,577
Oct 22, 202426.0026.0125.9525.9925.38-0.19%20,141
Oct 21, 202426.0926.0926.0126.0425.43-0.93%21,404
Oct 18, 202426.2426.3026.2326.2825.510.27%16,448
Oct 17, 202426.2726.2726.1926.2125.45-0.30%13,165
Oct 16, 202426.2426.3026.2426.2925.520.25%24,359
Oct 15, 202426.2226.2726.2026.2225.460.02%27,920
Oct 14, 202426.2226.2326.1626.2225.460.08%22,359
Oct 11, 202426.1226.2226.1226.2025.440.19%27,235
Oct 10, 202426.1526.1726.1126.1525.39-0.04%61,385
Oct 9, 202426.1826.2426.1526.1625.40-0.11%56,819
Oct 8, 202426.1626.2026.1526.1925.430.20%60,373
Oct 7, 202426.2326.2326.1226.1425.37-0.41%45,041
Oct 4, 202426.3026.3026.2126.2425.48-0.25%17,716
Oct 3, 202426.3326.3326.2626.3125.54-0.15%16,495
Oct 2, 202426.3126.3626.2926.3525.58-15,118