Skip to main content
Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.97
+0.05 (0.17%)
Jan 17, 2025, 4:00 PM EST - Market closed

BSJU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.9426.0225.9025.9725.970.17%26,031
Jan 16, 202525.8225.9525.8225.9325.930.25%19,756
Jan 15, 202525.8025.8925.7525.8625.860.84%30,926
Jan 14, 202525.6525.7025.6125.6425.640.09%32,683
Jan 13, 202525.5725.6625.5525.6225.62-0.04%29,061
Jan 10, 202525.6825.7325.6125.6325.63-0.57%26,544
Jan 8, 202525.7325.8025.7325.7825.780.10%19,467
Jan 7, 202525.8725.8725.7525.7525.75-0.43%20,317
Jan 6, 202525.8725.8925.8425.8625.860.23%107,138
Jan 3, 202525.7925.8125.7925.8025.800.23%11,268
Jan 2, 202525.7525.7625.7125.7425.740.23%16,357
Dec 31, 202425.7025.7725.6425.6825.68-0.07%21,460
Dec 30, 202425.6425.7125.5925.7025.700.11%32,495
Dec 27, 202425.6825.7125.6425.6725.67-0.23%31,846
Dec 26, 202425.6525.7525.6125.7325.730.27%13,412
Dec 24, 202425.6025.6625.6025.6625.660.16%2,792
Dec 23, 202425.7125.7125.5825.6225.62-0.85%36,715
Dec 20, 202425.7525.8825.6725.8425.670.70%122,570
Dec 19, 202425.8325.8325.6625.6625.49-0.08%49,210
Dec 18, 202426.0326.0425.6825.6825.51-1.23%64,497
Dec 17, 202426.0326.0626.0026.0025.82-0.34%25,536
Dec 16, 202426.0926.1326.0726.0925.910.10%21,489
Dec 13, 202426.1126.1126.0426.0725.89-0.21%15,057
Dec 12, 202426.1926.1926.1226.1225.94-0.29%10,281
Dec 11, 202426.2026.2526.1826.2026.020.10%15,711
Dec 10, 202426.1726.2026.1626.1725.99-12,042
Dec 9, 202426.2426.2426.1726.1725.99-0.17%25,781
Dec 6, 202426.2026.2626.1926.2226.040.19%41,314
Dec 5, 202426.1726.1926.1526.1725.99-0.08%28,517
Dec 4, 202426.1226.1926.1226.1926.010.21%17,079
Dec 3, 202426.1426.1626.1226.1325.95-0.08%29,803
Dec 2, 202426.1026.1726.1026.1525.970.15%25,951
Nov 29, 202426.0826.1326.0826.1125.930.08%8,792
Nov 27, 202426.0126.1026.0126.0925.910.29%19,418
Nov 26, 202426.0326.0325.9826.0225.84-0.13%26,199
Nov 25, 202426.0526.0926.0226.0525.870.46%37,279
Nov 22, 202425.9625.9925.9325.9325.75-0.13%22,300
Nov 21, 202425.9426.0125.9425.9725.790.06%12,807
Nov 20, 202425.9525.9625.9225.9525.77-0.15%15,921
Nov 19, 202425.9426.0325.8125.9925.810.39%48,897
Nov 18, 202425.8525.9225.8425.8925.71-0.50%18,060
Nov 15, 202426.0126.0425.9726.0225.69-0.13%30,441
Nov 14, 202426.1126.1326.0426.0525.72-0.22%34,043
Nov 13, 202426.1326.1426.0926.1125.780.12%16,266
Nov 12, 202426.1826.1826.0626.0825.75-0.59%26,715
Nov 11, 202426.2626.2626.2026.2425.90-0.10%73,568
Nov 8, 202426.2026.2826.2026.2625.920.38%33,174
Nov 7, 202426.0626.2026.0626.1625.830.46%27,164
Nov 6, 202425.9926.0725.9926.0425.710.08%20,898
Nov 5, 202425.9426.0225.9226.0225.690.50%20,108
Nov 4, 202425.9525.9625.8925.8925.560.23%16,301
Nov 1, 202425.9525.9625.8325.8325.50-0.04%10,732
Oct 31, 202425.9325.9325.8425.8425.51-0.35%28,077
Oct 30, 202425.9726.0325.9325.9325.60-0.19%10,184
Oct 29, 202425.9126.0025.8925.9825.65-7,631
Oct 28, 202426.0026.0025.9525.9825.650.27%52,026
Oct 25, 202425.9626.0125.9125.9125.58-0.12%23,881
Oct 24, 202425.9125.9725.8825.9425.610.27%27,953
Oct 23, 202425.9325.9325.8625.8725.54-0.44%20,577
Oct 22, 202426.0026.0125.9525.9925.65-0.19%20,141
Oct 21, 202426.0926.0926.0126.0425.70-0.93%21,404
Oct 18, 202426.2426.3026.2326.2825.790.27%16,448
Oct 17, 202426.2726.2726.1926.2125.72-0.30%13,165
Oct 16, 202426.2426.3026.2426.2925.800.25%24,359
Oct 15, 202426.2226.2726.2026.2225.740.02%27,920
Oct 14, 202426.2226.2326.1626.2225.730.08%22,359
Oct 11, 202426.1226.2226.1226.2025.710.19%27,235
Oct 10, 202426.1526.1726.1126.1525.66-0.04%61,385
Oct 9, 202426.1826.2426.1526.1625.67-0.11%56,819
Oct 8, 202426.1626.2026.1526.1925.700.20%60,373
Oct 7, 202426.2326.2326.1226.1425.65-0.41%45,041
Oct 4, 202426.3026.3026.2126.2425.75-0.25%17,716
Oct 3, 202426.3326.3326.2626.3125.82-0.15%16,495
Oct 2, 202426.3126.3626.2926.3525.86-15,118
Oct 1, 202426.3826.4026.3226.3525.86-0.15%19,419
Sep 30, 202426.3626.4226.3626.3925.90-0.06%15,631
Sep 27, 202426.3526.4126.3426.4125.910.21%6,151
Sep 26, 202426.3226.3926.3126.3525.860.02%17,751
Sep 25, 202426.3426.3826.3326.3525.85-0.06%27,847
Sep 24, 202426.3326.4026.3026.3625.870.02%39,479
Sep 23, 202426.3626.3826.3526.3625.86-0.53%30,664
Sep 20, 202426.4726.5026.4326.5025.86-0.09%8,148
Sep 19, 202426.5826.5826.4826.5225.890.36%19,755
Sep 18, 202426.3926.5426.3826.4325.800.03%34,802
Sep 17, 202426.4126.4326.3926.4225.79-29,861
Sep 16, 202426.3426.4226.3226.4225.790.33%23,150
Sep 13, 202426.3326.3626.3126.3325.700.27%36,434
Sep 12, 202426.2326.3026.2226.2625.630.02%21,987
Sep 11, 202426.1926.2626.1326.2625.630.13%108,510
Sep 10, 202426.2426.2526.1726.2225.60-0.27%25,719
Sep 9, 202426.2326.3126.2226.2925.660.23%101,894
Sep 6, 202426.2626.2926.1826.2325.61-0.04%219,116
Sep 5, 202426.2226.2826.1826.2425.620.31%27,756
Sep 4, 202426.0326.2026.0326.1625.540.33%10,996
Sep 3, 202426.1326.1326.0626.0825.45-0.29%18,976
Aug 30, 202426.1726.1726.1226.1525.53-16,679
Aug 29, 202426.1226.1726.1226.1525.530.06%14,586
Aug 28, 202426.1526.1526.1026.1425.51-0.06%27,861
Aug 27, 202426.1026.1726.0826.1525.530.07%30,844
Aug 26, 202426.1826.1826.1026.1325.51-0.07%25,777