Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.39
+0.16 (0.63%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BSJU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202525.3025.3025.3025.30-0.27%2,461
Apr 23, 202525.3925.4125.2125.2325.230.60%210,093
Apr 22, 202525.0225.1125.0225.0825.080.48%20,214
Apr 21, 202524.9925.0024.9224.9624.96-1.15%50,251
Apr 17, 202525.1625.2725.1525.2525.110.68%32,237
Apr 16, 202525.0725.1725.0025.0824.94-0.04%34,879
Apr 15, 202525.0525.1425.0525.0924.950.32%12,146
Apr 14, 202525.0925.0924.9725.0124.870.61%15,544
Apr 11, 202524.6625.0024.6124.8624.720.19%26,724
Apr 10, 202525.0625.6424.6724.8124.67-1.59%16,428
Apr 9, 202524.1425.2124.1425.2125.072.76%52,125
Apr 8, 202525.1425.1424.4424.5424.40-0.96%17,431
Apr 7, 202524.0925.5224.0924.7824.63-0.70%96,453
Apr 4, 202525.1125.1124.8324.9524.81-1.23%20,529
Apr 3, 202525.3525.3925.2325.2625.12-1.31%22,661
Apr 2, 202525.5025.6225.5025.6025.450.14%25,331
Apr 1, 202525.4825.5625.4725.5625.420.27%20,562
Mar 31, 202525.3725.4925.3625.4925.35-18,565
Mar 28, 202525.5325.5325.4325.4925.35-0.20%22,867
Mar 27, 202525.5625.5925.5425.5425.40-0.20%35,166
Mar 26, 202525.6925.6925.5425.5925.45-0.43%32,717
Mar 25, 202525.7025.7425.7025.7025.550.04%18,038
Mar 24, 202525.6925.7225.6625.6925.54-0.23%40,665
Mar 21, 202525.7625.7925.7125.7525.47-0.08%20,420
Mar 20, 202525.7825.8225.7625.7725.49-0.08%34,127
Mar 19, 202525.6525.8325.6525.7925.510.55%32,893
Mar 18, 202525.6525.6625.6325.6525.37-22,705
Mar 17, 202525.6325.7025.6025.6525.370.16%32,991
Mar 14, 202525.5825.6425.5625.6125.330.59%21,529
Mar 13, 202525.6525.6525.4625.4625.18-0.78%18,907
Mar 12, 202525.7025.7125.6425.6625.380.08%28,164
Mar 11, 202525.7325.7625.6325.6425.36-0.39%31,272
Mar 10, 202525.8025.8125.7425.7425.46-0.43%18,233
Mar 7, 202525.8425.8725.8125.8525.570.23%92,450
Mar 6, 202525.8325.8625.7925.7925.51-0.42%31,788
Mar 5, 202525.8925.9425.8525.9025.620.12%30,918
Mar 4, 202525.8525.9225.8125.8725.59-0.08%13,703
Mar 3, 202525.9625.9725.8725.8925.61-0.38%23,859
Feb 28, 202525.9226.0025.9025.9925.710.33%15,743
Feb 27, 202525.9625.9725.9025.9125.62-0.17%20,687
Feb 26, 202525.9025.9725.9025.9525.670.27%12,130
Feb 25, 202525.9225.9425.8825.8825.600.08%98,296
Feb 24, 202525.8425.9025.8225.8625.58-0.50%34,634
Feb 21, 202526.0226.0525.9725.9925.57-0.08%22,134
Feb 20, 202526.0026.0525.9726.0125.590.04%19,542
Feb 19, 202525.9826.0225.9526.0025.58-18,306
Feb 18, 202526.0926.0925.9926.0025.58-0.19%73,676
Feb 14, 202526.0126.0826.0126.0525.630.19%46,599
Feb 13, 202525.8926.0025.8926.0025.580.46%21,194
Feb 12, 202525.8325.9025.8325.8825.46-0.23%22,296