Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
26.09
+0.06 (0.23%)
Sep 3, 2025, 3:33 PM - Market open
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.97 | 26.03 | 25.97 | 26.03 | 26.03 | -0.15% | 72,585 |
| Aug 29, 2025 | 26.09 | 26.10 | 26.06 | 26.07 | 26.07 | -0.27% | 39,655 |
| Aug 28, 2025 | 26.10 | 26.14 | 26.07 | 26.14 | 26.14 | 0.11% | 76,210 |
| Aug 27, 2025 | 26.04 | 26.12 | 26.04 | 26.11 | 26.11 | 0.15% | 25,242 |
| Aug 26, 2025 | 26.01 | 26.09 | 26.00 | 26.07 | 26.07 | 0.13% | 27,807 |
| Aug 25, 2025 | 26.05 | 26.06 | 26.01 | 26.04 | 26.04 | -0.10% | 58,489 |
| Aug 22, 2025 | 25.85 | 26.06 | 25.84 | 26.06 | 26.06 | 0.87% | 44,532 |
| Aug 21, 2025 | 25.84 | 25.88 | 25.82 | 25.84 | 25.84 | -0.13% | 57,092 |
| Aug 20, 2025 | 25.85 | 25.89 | 25.84 | 25.87 | 25.87 | -0.10% | 61,842 |
| Aug 19, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.90 | -0.02% | 36,962 |
| Aug 18, 2025 | 25.88 | 25.91 | 25.87 | 25.90 | 25.90 | -0.50% | 49,012 |
| Aug 15, 2025 | 26.03 | 26.04 | 25.98 | 26.03 | 25.88 | -0.06% | 34,742 |
| Aug 14, 2025 | 26.09 | 26.09 | 26.04 | 26.05 | 25.90 | -0.35% | 27,174 |
| Aug 13, 2025 | 26.06 | 26.15 | 26.06 | 26.14 | 25.99 | 0.31% | 50,162 |
| Aug 12, 2025 | 26.02 | 26.06 | 26.01 | 26.06 | 25.91 | 0.19% | 73,192 |
| Aug 11, 2025 | 26.00 | 26.04 | 26.00 | 26.01 | 25.86 | 0.04% | 30,788 |
| Aug 8, 2025 | 25.99 | 26.01 | 25.96 | 26.00 | 25.85 | 0.08% | 39,960 |
| Aug 7, 2025 | 26.02 | 26.03 | 25.97 | 25.98 | 25.83 | -0.15% | 45,265 |
| Aug 6, 2025 | 25.98 | 26.02 | 25.98 | 26.02 | 25.87 | 0.08% | 16,250 |
| Aug 5, 2025 | 25.97 | 26.00 | 25.95 | 26.00 | 25.85 | 0.10% | 13,769 |
| Aug 4, 2025 | 25.94 | 25.99 | 25.93 | 25.97 | 25.82 | 0.37% | 27,910 |
| Aug 1, 2025 | 25.86 | 25.90 | 25.82 | 25.88 | 25.73 | -0.02% | 29,035 |
| Jul 31, 2025 | 25.88 | 25.93 | 25.88 | 25.88 | 25.74 | -0.02% | 24,158 |
| Jul 30, 2025 | 25.92 | 25.94 | 25.87 | 25.89 | 25.74 | -0.19% | 16,707 |
| Jul 29, 2025 | 25.93 | 25.95 | 25.92 | 25.94 | 25.79 | 0.04% | 21,723 |
| Jul 28, 2025 | 25.96 | 25.96 | 25.92 | 25.93 | 25.78 | -0.02% | 22,691 |
| Jul 25, 2025 | 25.94 | 25.96 | 25.89 | 25.93 | 25.78 | 0.05% | 43,195 |
| Jul 24, 2025 | 25.91 | 25.95 | 25.89 | 25.92 | 25.77 | -0.13% | 44,580 |
| Jul 23, 2025 | 25.95 | 25.96 | 25.91 | 25.95 | 25.80 | 0.14% | 17,663 |
| Jul 22, 2025 | 25.92 | 25.93 | 25.88 | 25.92 | 25.77 | 0.14% | 20,734 |
| Jul 21, 2025 | 25.89 | 25.91 | 25.88 | 25.88 | 25.73 | -0.38% | 8,324 |
| Jul 18, 2025 | 25.98 | 25.99 | 25.96 | 25.98 | 25.69 | 0.13% | 25,703 |
| Jul 17, 2025 | 25.91 | 25.96 | 25.91 | 25.95 | 25.66 | 0.10% | 41,899 |
| Jul 16, 2025 | 25.87 | 25.93 | 25.85 | 25.92 | 25.63 | 0.15% | 118,714 |
| Jul 15, 2025 | 25.94 | 25.94 | 25.85 | 25.88 | 25.59 | -0.21% | 27,701 |
| Jul 14, 2025 | 25.89 | 25.95 | 25.89 | 25.94 | 25.65 | 0.15% | 65,052 |
| Jul 11, 2025 | 25.92 | 25.92 | 25.87 | 25.90 | 25.61 | -0.13% | 252,427 |
| Jul 10, 2025 | 26.00 | 26.00 | 25.93 | 25.93 | 25.64 | -0.13% | 89,307 |
| Jul 9, 2025 | 25.90 | 25.97 | 25.90 | 25.97 | 25.68 | 0.31% | 22,632 |
| Jul 8, 2025 | 25.95 | 25.95 | 25.88 | 25.89 | 25.60 | -0.29% | 41,086 |
| Jul 7, 2025 | 26.06 | 26.06 | 25.95 | 25.96 | 25.67 | -0.25% | 30,853 |
| Jul 3, 2025 | 26.01 | 26.04 | 26.00 | 26.03 | 25.74 | - | 40,176 |
| Jul 2, 2025 | 25.96 | 26.07 | 25.96 | 26.03 | 25.74 | 0.13% | 111,694 |
| Jul 1, 2025 | 26.00 | 26.01 | 25.98 | 25.99 | 25.70 | -0.10% | 16,970 |
| Jun 30, 2025 | 25.97 | 26.02 | 25.97 | 26.02 | 25.73 | 0.33% | 65,763 |
| Jun 27, 2025 | 25.95 | 25.97 | 25.90 | 25.93 | 25.64 | -0.04% | 51,680 |
| Jun 26, 2025 | 25.90 | 25.95 | 25.87 | 25.94 | 25.65 | 0.27% | 39,345 |
| Jun 25, 2025 | 25.87 | 25.89 | 25.83 | 25.87 | 25.58 | - | 26,140 |
| Jun 24, 2025 | 25.80 | 26.02 | 25.78 | 25.87 | 25.58 | 0.29% | 381,408 |
| Jun 23, 2025 | 25.74 | 25.80 | 25.73 | 25.80 | 25.51 | -0.44% | 30,848 |