Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.83
-0.07 (-0.26%)
At close: Mar 11, 2026, 4:00 PM EDT
25.83
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.84 | 25.88 | 25.81 | 25.82 | - | -0.30% | 54,698 |
| Mar 10, 2026 | 25.89 | 25.98 | 25.87 | 25.90 | 25.90 | - | 51,402 |
| Mar 9, 2026 | 25.69 | 25.91 | 25.69 | 25.90 | 25.90 | 0.37% | 36,652 |
| Mar 6, 2026 | 25.77 | 25.86 | 25.73 | 25.80 | 25.80 | -0.42% | 86,132 |
| Mar 5, 2026 | 25.95 | 25.99 | 25.86 | 25.91 | 25.91 | -0.37% | 72,470 |
| Mar 4, 2026 | 25.94 | 26.03 | 25.93 | 26.01 | 26.01 | 0.30% | 31,431 |
| Mar 3, 2026 | 25.82 | 26.04 | 25.82 | 25.93 | 25.93 | -0.10% | 31,861 |
| Mar 2, 2026 | 25.87 | 25.99 | 25.86 | 25.96 | 25.96 | - | 25,683 |
| Feb 27, 2026 | 25.93 | 25.98 | 25.92 | 25.96 | 25.96 | -0.15% | 51,438 |
| Feb 26, 2026 | 26.01 | 26.03 | 25.96 | 26.00 | 26.00 | -0.08% | 107,587 |
| Feb 25, 2026 | 25.97 | 26.02 | 25.96 | 26.02 | 26.02 | 0.15% | 35,887 |
| Feb 24, 2026 | 25.99 | 26.00 | 25.95 | 25.98 | 25.98 | -0.12% | 51,534 |
| Feb 23, 2026 | 26.02 | 26.03 | 25.99 | 26.01 | 26.01 | -0.71% | 43,054 |
| Feb 20, 2026 | 26.16 | 26.20 | 26.15 | 26.19 | 26.05 | 0.06% | 42,182 |
| Feb 19, 2026 | 26.17 | 26.18 | 26.15 | 26.18 | 26.04 | -0.06% | 42,995 |
| Feb 18, 2026 | 26.16 | 26.24 | 26.16 | 26.19 | 26.05 | 0.17% | 37,775 |
| Feb 17, 2026 | 26.16 | 26.17 | 26.12 | 26.15 | 26.01 | -0.08% | 64,792 |
| Feb 13, 2026 | 26.13 | 26.19 | 26.13 | 26.17 | 26.03 | 0.13% | 54,480 |
| Feb 12, 2026 | 26.16 | 26.20 | 26.13 | 26.13 | 25.99 | -0.19% | 43,383 |
| Feb 11, 2026 | 26.19 | 26.29 | 26.13 | 26.18 | 26.04 | - | 53,266 |
| Feb 10, 2026 | 26.19 | 26.22 | 26.18 | 26.18 | 26.04 | -0.04% | 55,340 |
| Feb 9, 2026 | 26.14 | 26.19 | 26.14 | 26.19 | 26.05 | 0.23% | 84,068 |
| Feb 6, 2026 | 26.08 | 26.14 | 26.07 | 26.13 | 25.99 | 0.38% | 102,802 |
| Feb 5, 2026 | 26.06 | 26.07 | 26.02 | 26.03 | 25.90 | -0.15% | 79,601 |
| Feb 4, 2026 | 26.11 | 26.11 | 26.05 | 26.07 | 25.94 | -0.19% | 67,179 |
| Feb 3, 2026 | 26.14 | 26.18 | 26.07 | 26.12 | 25.98 | -0.11% | 60,097 |
| Feb 2, 2026 | 26.20 | 26.20 | 26.14 | 26.15 | 26.01 | - | 131,863 |
| Jan 30, 2026 | 26.09 | 26.16 | 26.08 | 26.15 | 26.01 | 0.08% | 38,449 |
| Jan 29, 2026 | 26.12 | 26.13 | 26.08 | 26.13 | 25.99 | 0.04% | 51,285 |
| Jan 28, 2026 | 26.15 | 26.15 | 26.12 | 26.12 | 25.98 | -0.17% | 56,090 |
| Jan 27, 2026 | 26.15 | 26.17 | 26.13 | 26.17 | 26.03 | 0.06% | 136,943 |
| Jan 26, 2026 | 26.15 | 26.16 | 26.12 | 26.15 | 26.01 | 0.11% | 132,203 |
| Jan 23, 2026 | 26.12 | 26.14 | 26.09 | 26.12 | 25.98 | -0.04% | 56,458 |
| Jan 22, 2026 | 26.12 | 26.14 | 26.11 | 26.13 | 25.99 | 0.11% | 71,966 |
| Jan 21, 2026 | 26.07 | 26.15 | 26.07 | 26.10 | 25.97 | 0.08% | 72,165 |
| Jan 20, 2026 | 26.03 | 26.10 | 26.01 | 26.08 | 25.95 | -0.76% | 81,835 |
| Jan 16, 2026 | 26.25 | 26.29 | 26.24 | 26.28 | 26.01 | 0.08% | 91,013 |
| Jan 15, 2026 | 26.26 | 26.28 | 26.23 | 26.26 | 25.99 | - | 135,336 |
| Jan 14, 2026 | 26.21 | 26.27 | 26.21 | 26.26 | 25.99 | 0.08% | 75,669 |
| Jan 13, 2026 | 26.21 | 26.25 | 26.21 | 26.24 | 25.97 | 0.10% | 136,205 |
| Jan 12, 2026 | 26.20 | 26.22 | 26.18 | 26.22 | 25.95 | -0.04% | 65,780 |
| Jan 9, 2026 | 26.18 | 26.23 | 26.18 | 26.23 | 25.95 | 0.15% | 99,503 |
| Jan 8, 2026 | 26.16 | 26.20 | 26.15 | 26.19 | 25.92 | 0.04% | 97,162 |
| Jan 7, 2026 | 26.18 | 26.20 | 26.16 | 26.18 | 25.91 | -0.04% | 151,850 |
| Jan 6, 2026 | 26.23 | 26.23 | 26.17 | 26.19 | 25.92 | - | 87,503 |
| Jan 5, 2026 | 26.16 | 26.20 | 26.15 | 26.19 | 25.92 | 0.29% | 119,428 |
| Jan 2, 2026 | 26.12 | 26.12 | 26.08 | 26.11 | 25.84 | 0.02% | 105,645 |
| Dec 31, 2025 | 26.12 | 26.15 | 26.11 | 26.11 | 25.84 | -0.08% | 66,573 |
| Dec 30, 2025 | 26.09 | 26.14 | 26.09 | 26.13 | 25.86 | 0.07% | 56,928 |
| Dec 29, 2025 | 26.07 | 26.12 | 26.06 | 26.11 | 25.84 | -0.05% | 147,898 |