Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.88
-0.12 (-0.47%)
Oct 10, 2025, 2:36 PM EDT - Market open
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.00 | 26.00 | 25.95 | 25.90 | - | -0.38% | 3,576 |
| Oct 9, 2025 | 26.06 | 26.06 | 25.95 | 26.00 | 26.00 | -0.27% | 21,702 |
| Oct 8, 2025 | 26.14 | 26.14 | 26.07 | 26.07 | 26.07 | -0.29% | 17,982 |
| Oct 7, 2025 | 26.16 | 26.16 | 26.13 | 26.15 | 26.15 | -0.04% | 36,124 |
| Oct 6, 2025 | 26.18 | 26.18 | 26.13 | 26.16 | 26.16 | -0.08% | 30,685 |
| Oct 3, 2025 | 26.22 | 26.22 | 26.13 | 26.18 | 26.18 | -0.11% | 53,598 |
| Oct 2, 2025 | 26.24 | 26.24 | 26.18 | 26.21 | 26.21 | 0.08% | 34,059 |
| Oct 1, 2025 | 26.13 | 26.19 | 26.09 | 26.19 | 26.19 | 0.10% | 158,724 |
| Sep 30, 2025 | 26.19 | 26.19 | 26.12 | 26.16 | 26.16 | -0.11% | 40,635 |
| Sep 29, 2025 | 26.22 | 26.22 | 26.16 | 26.19 | 26.19 | 0.25% | 134,975 |
| Sep 26, 2025 | 26.11 | 26.13 | 26.07 | 26.13 | 26.13 | 0.11% | 24,631 |
| Sep 25, 2025 | 26.11 | 26.11 | 26.08 | 26.10 | 26.10 | -0.27% | 26,095 |
| Sep 24, 2025 | 26.21 | 26.21 | 26.16 | 26.17 | 26.17 | -0.15% | 53,032 |
| Sep 23, 2025 | 26.23 | 26.23 | 26.20 | 26.21 | 26.21 | - | 19,087 |
| Sep 22, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | -0.44% | 94,090 |
| Sep 19, 2025 | 26.30 | 26.35 | 26.30 | 26.32 | 26.18 | 0.11% | 65,873 |
| Sep 18, 2025 | 26.29 | 26.31 | 26.26 | 26.29 | 26.15 | 0.11% | 70,356 |
| Sep 17, 2025 | 26.31 | 26.31 | 26.25 | 26.26 | 26.12 | -0.15% | 31,542 |
| Sep 16, 2025 | 26.33 | 26.33 | 26.29 | 26.30 | 26.16 | -0.11% | 44,901 |
| Sep 15, 2025 | 26.27 | 26.35 | 26.27 | 26.33 | 26.19 | 0.32% | 125,326 |
| Sep 12, 2025 | 26.26 | 26.26 | 26.24 | 26.25 | 26.11 | -0.10% | 32,658 |
| Sep 11, 2025 | 26.23 | 26.28 | 26.23 | 26.27 | 26.13 | 0.11% | 42,969 |
| Sep 10, 2025 | 26.20 | 26.26 | 26.19 | 26.24 | 26.10 | 0.17% | 48,608 |
| Sep 9, 2025 | 26.21 | 26.21 | 26.15 | 26.20 | 26.06 | -0.10% | 34,536 |
| Sep 8, 2025 | 26.21 | 26.24 | 26.21 | 26.22 | 26.08 | 0.04% | 45,966 |
| Sep 5, 2025 | 26.18 | 26.24 | 26.18 | 26.21 | 26.07 | 0.23% | 42,771 |
| Sep 4, 2025 | 26.12 | 26.17 | 26.11 | 26.15 | 26.01 | 0.11% | 35,373 |
| Sep 3, 2025 | 26.03 | 26.13 | 26.03 | 26.12 | 25.98 | 0.35% | 45,285 |
| Sep 2, 2025 | 25.97 | 26.03 | 25.97 | 26.03 | 25.89 | -0.15% | 72,585 |
| Aug 29, 2025 | 26.09 | 26.10 | 26.06 | 26.07 | 25.93 | -0.27% | 39,655 |
| Aug 28, 2025 | 26.10 | 26.14 | 26.07 | 26.14 | 26.00 | 0.11% | 76,210 |
| Aug 27, 2025 | 26.04 | 26.12 | 26.04 | 26.11 | 25.97 | 0.15% | 25,242 |
| Aug 26, 2025 | 26.01 | 26.09 | 26.00 | 26.07 | 25.93 | 0.13% | 27,807 |
| Aug 25, 2025 | 26.05 | 26.06 | 26.01 | 26.04 | 25.90 | -0.10% | 58,489 |
| Aug 22, 2025 | 25.85 | 26.06 | 25.84 | 26.06 | 25.92 | 0.87% | 44,532 |
| Aug 21, 2025 | 25.84 | 25.88 | 25.82 | 25.84 | 25.70 | -0.13% | 57,092 |
| Aug 20, 2025 | 25.85 | 25.89 | 25.84 | 25.87 | 25.73 | -0.10% | 61,842 |
| Aug 19, 2025 | 25.88 | 25.90 | 25.87 | 25.90 | 25.76 | -0.02% | 36,962 |
| Aug 18, 2025 | 25.88 | 25.91 | 25.87 | 25.90 | 25.76 | -0.50% | 49,012 |
| Aug 15, 2025 | 26.03 | 26.04 | 25.98 | 26.03 | 25.75 | -0.06% | 34,742 |
| Aug 14, 2025 | 26.09 | 26.09 | 26.04 | 26.05 | 25.76 | -0.35% | 27,174 |
| Aug 13, 2025 | 26.06 | 26.15 | 26.06 | 26.14 | 25.85 | 0.31% | 50,162 |
| Aug 12, 2025 | 26.02 | 26.06 | 26.01 | 26.06 | 25.77 | 0.19% | 73,192 |
| Aug 11, 2025 | 26.00 | 26.04 | 26.00 | 26.01 | 25.72 | 0.04% | 30,788 |
| Aug 8, 2025 | 25.99 | 26.01 | 25.96 | 26.00 | 25.71 | 0.08% | 39,960 |
| Aug 7, 2025 | 26.02 | 26.03 | 25.97 | 25.98 | 25.69 | -0.15% | 45,265 |
| Aug 6, 2025 | 25.98 | 26.02 | 25.98 | 26.02 | 25.73 | 0.08% | 16,250 |
| Aug 5, 2025 | 25.97 | 26.00 | 25.95 | 26.00 | 25.71 | 0.10% | 13,769 |
| Aug 4, 2025 | 25.94 | 25.99 | 25.93 | 25.97 | 25.69 | 0.37% | 27,910 |
| Aug 1, 2025 | 25.86 | 25.90 | 25.82 | 25.88 | 25.59 | -0.02% | 29,035 |