Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.59
-0.02 (-0.06%)
May 30, 2025, 12:28 PM - Market open
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 25.60 | 25.64 | 25.59 | 25.61 | 25.61 | 0.14% | 27,901 |
| May 28, 2025 | 25.57 | 25.58 | 25.52 | 25.57 | 25.57 | -0.02% | 27,502 |
| May 27, 2025 | 25.53 | 25.58 | 25.47 | 25.58 | 25.58 | 0.77% | 30,873 |
| May 23, 2025 | 25.32 | 25.39 | 25.31 | 25.38 | 25.38 | -0.14% | 31,123 |
| May 22, 2025 | 25.37 | 25.43 | 25.35 | 25.42 | 25.42 | 0.06% | 39,421 |
| May 21, 2025 | 25.53 | 25.53 | 25.39 | 25.40 | 25.40 | -0.66% | 28,098 |
| May 20, 2025 | 25.52 | 25.57 | 25.52 | 25.57 | 25.57 | -0.06% | 11,291 |
| May 19, 2025 | 25.48 | 25.59 | 25.48 | 25.59 | 25.59 | -0.68% | 10,865 |
| May 16, 2025 | 25.76 | 25.79 | 25.72 | 25.76 | 25.62 | 0.04% | 22,528 |
| May 15, 2025 | 25.66 | 25.75 | 25.65 | 25.75 | 25.61 | 0.08% | 22,464 |
| May 14, 2025 | 25.80 | 25.80 | 25.72 | 25.73 | 25.59 | -0.31% | 18,145 |
| May 13, 2025 | 25.76 | 25.85 | 25.75 | 25.81 | 25.67 | 0.23% | 64,381 |
| May 12, 2025 | 25.65 | 25.75 | 25.64 | 25.75 | 25.61 | 1.22% | 30,893 |
| May 9, 2025 | 25.48 | 25.49 | 25.43 | 25.44 | 25.30 | 0.04% | 29,902 |
| May 8, 2025 | 25.47 | 25.53 | 25.43 | 25.43 | 25.29 | -0.04% | 36,554 |
| May 7, 2025 | 25.46 | 25.58 | 25.43 | 25.44 | 25.30 | 0.12% | 25,354 |
| May 6, 2025 | 25.40 | 25.46 | 25.37 | 25.41 | 25.27 | -0.08% | 21,329 |
| May 5, 2025 | 25.41 | 25.48 | 25.39 | 25.43 | 25.29 | -0.12% | 10,660 |
| May 2, 2025 | 25.42 | 25.49 | 25.40 | 25.46 | 25.32 | 0.39% | 23,157 |
| May 1, 2025 | 25.40 | 25.42 | 25.35 | 25.36 | 25.22 | 0.16% | 14,365 |
| Apr 30, 2025 | 25.38 | 25.38 | 25.30 | 25.32 | 25.18 | -0.59% | 60,111 |
| Apr 29, 2025 | 25.39 | 25.49 | 25.39 | 25.47 | 25.33 | 0.12% | 13,890 |
| Apr 28, 2025 | 25.46 | 25.46 | 25.38 | 25.44 | 25.30 | -0.16% | 11,049 |
| Apr 25, 2025 | 25.37 | 25.52 | 25.36 | 25.48 | 25.34 | 0.28% | 24,292 |
| Apr 24, 2025 | 25.28 | 25.44 | 25.27 | 25.41 | 25.27 | 0.71% | 29,931 |
| Apr 23, 2025 | 25.39 | 25.41 | 25.21 | 25.23 | 25.09 | 0.60% | 210,093 |
| Apr 22, 2025 | 25.02 | 25.11 | 25.02 | 25.08 | 24.94 | 0.48% | 20,214 |
| Apr 21, 2025 | 24.99 | 25.00 | 24.92 | 24.96 | 24.82 | -1.15% | 50,251 |
| Apr 17, 2025 | 25.16 | 25.27 | 25.15 | 25.25 | 24.97 | 0.68% | 32,237 |
| Apr 16, 2025 | 25.07 | 25.17 | 25.00 | 25.08 | 24.80 | -0.04% | 34,879 |
| Apr 15, 2025 | 25.05 | 25.14 | 25.05 | 25.09 | 24.81 | 0.32% | 12,146 |
| Apr 14, 2025 | 25.09 | 25.09 | 24.97 | 25.01 | 24.73 | 0.61% | 15,544 |
| Apr 11, 2025 | 24.66 | 25.00 | 24.61 | 24.86 | 24.58 | 0.19% | 26,724 |
| Apr 10, 2025 | 25.06 | 25.64 | 24.67 | 24.81 | 24.53 | -1.59% | 16,428 |
| Apr 9, 2025 | 24.14 | 25.21 | 24.14 | 25.21 | 24.93 | 2.76% | 52,125 |
| Apr 8, 2025 | 25.14 | 25.14 | 24.44 | 24.54 | 24.26 | -0.96% | 17,431 |
| Apr 7, 2025 | 24.09 | 25.52 | 24.09 | 24.78 | 24.50 | -0.70% | 96,453 |
| Apr 4, 2025 | 25.11 | 25.11 | 24.83 | 24.95 | 24.67 | -1.23% | 20,529 |
| Apr 3, 2025 | 25.35 | 25.39 | 25.23 | 25.26 | 24.98 | -1.31% | 22,661 |
| Apr 2, 2025 | 25.50 | 25.62 | 25.50 | 25.60 | 25.31 | 0.14% | 25,331 |
| Apr 1, 2025 | 25.48 | 25.56 | 25.47 | 25.56 | 25.27 | 0.27% | 20,562 |
| Mar 31, 2025 | 25.37 | 25.49 | 25.36 | 25.49 | 25.20 | - | 18,565 |
| Mar 28, 2025 | 25.53 | 25.53 | 25.43 | 25.49 | 25.20 | -0.20% | 22,867 |
| Mar 27, 2025 | 25.56 | 25.59 | 25.54 | 25.54 | 25.25 | -0.20% | 35,166 |
| Mar 26, 2025 | 25.69 | 25.69 | 25.54 | 25.59 | 25.30 | -0.43% | 32,717 |
| Mar 25, 2025 | 25.70 | 25.74 | 25.70 | 25.70 | 25.41 | 0.04% | 18,038 |
| Mar 24, 2025 | 25.69 | 25.72 | 25.66 | 25.69 | 25.40 | -0.23% | 40,665 |
| Mar 21, 2025 | 25.76 | 25.79 | 25.71 | 25.75 | 25.33 | -0.08% | 20,420 |
| Mar 20, 2025 | 25.78 | 25.82 | 25.76 | 25.77 | 25.35 | -0.08% | 34,127 |
| Mar 19, 2025 | 25.65 | 25.83 | 25.65 | 25.79 | 25.37 | 0.55% | 32,893 |