Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
26.03
+0.10 (0.41%)
Nov 25, 2025, 4:00 PM EST - Market closed
BSJU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 25.90 | 26.03 | 25.89 | 26.03 | 26.03 | 0.44% | 26,062 |
| Nov 24, 2025 | 25.85 | 25.93 | 25.85 | 25.92 | 25.92 | -0.37% | 51,884 |
| Nov 21, 2025 | 25.97 | 26.03 | 25.92 | 26.01 | 25.86 | 0.31% | 46,696 |
| Nov 20, 2025 | 26.02 | 26.06 | 25.92 | 25.93 | 25.78 | -0.04% | 40,922 |
| Nov 19, 2025 | 25.97 | 25.98 | 25.93 | 25.94 | 25.79 | 0.10% | 47,321 |
| Nov 18, 2025 | 25.86 | 25.94 | 25.86 | 25.92 | 25.77 | - | 33,170 |
| Nov 17, 2025 | 25.93 | 25.96 | 25.88 | 25.92 | 25.77 | -0.15% | 46,421 |
| Nov 14, 2025 | 25.87 | 25.99 | 25.86 | 25.96 | 25.80 | 0.10% | 38,653 |
| Nov 13, 2025 | 26.02 | 26.02 | 25.92 | 25.93 | 25.78 | -0.52% | 225,321 |
| Nov 12, 2025 | 26.11 | 26.11 | 26.05 | 26.07 | 25.91 | -0.23% | 13,815 |
| Nov 11, 2025 | 26.08 | 26.16 | 26.08 | 26.13 | 25.97 | 0.13% | 36,176 |
| Nov 10, 2025 | 26.03 | 26.10 | 26.03 | 26.09 | 25.94 | 0.43% | 29,548 |
| Nov 7, 2025 | 25.93 | 25.98 | 25.89 | 25.98 | 25.83 | 0.09% | 21,598 |
| Nov 6, 2025 | 25.95 | 25.97 | 25.91 | 25.96 | 25.80 | 0.05% | 28,663 |
| Nov 5, 2025 | 25.90 | 25.96 | 25.90 | 25.94 | 25.79 | 0.16% | 42,869 |
| Nov 4, 2025 | 25.84 | 25.93 | 25.83 | 25.90 | 25.75 | -0.06% | 31,497 |
| Nov 3, 2025 | 26.01 | 26.01 | 25.91 | 25.92 | 25.77 | -0.33% | 19,928 |
| Oct 31, 2025 | 26.01 | 26.06 | 26.00 | 26.00 | 25.85 | -0.02% | 21,612 |
| Oct 30, 2025 | 26.00 | 26.04 | 26.00 | 26.01 | 25.85 | -0.25% | 18,708 |
| Oct 29, 2025 | 26.13 | 26.19 | 26.06 | 26.07 | 25.92 | -0.29% | 25,684 |
| Oct 28, 2025 | 26.16 | 26.16 | 26.08 | 26.15 | 25.99 | -0.11% | 28,572 |
| Oct 27, 2025 | 26.10 | 26.18 | 26.10 | 26.17 | 26.02 | 0.34% | 11,667 |
| Oct 24, 2025 | 26.08 | 26.09 | 26.05 | 26.09 | 25.93 | 0.33% | 19,928 |
| Oct 23, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | 25.85 | 0.15% | 16,248 |
| Oct 22, 2025 | 25.96 | 25.98 | 25.93 | 25.96 | 25.81 | -0.10% | 31,533 |
| Oct 21, 2025 | 26.01 | 26.02 | 25.96 | 25.99 | 25.83 | -0.06% | 44,370 |
| Oct 20, 2025 | 25.96 | 26.01 | 25.96 | 26.00 | 25.85 | -0.21% | 28,627 |
| Oct 17, 2025 | 26.02 | 26.06 | 26.01 | 26.06 | 25.76 | 0.13% | 26,659 |
| Oct 16, 2025 | 26.11 | 26.13 | 26.02 | 26.02 | 25.72 | -0.25% | 35,040 |
| Oct 15, 2025 | 26.07 | 26.09 | 26.06 | 26.09 | 25.79 | 0.39% | 20,254 |
| Oct 14, 2025 | 25.87 | 26.03 | 25.87 | 25.98 | 25.69 | 0.01% | 238,055 |
| Oct 13, 2025 | 25.89 | 25.98 | 25.89 | 25.98 | 25.68 | 0.54% | 16,285 |
| Oct 10, 2025 | 26.00 | 26.00 | 25.84 | 25.84 | 25.55 | -0.62% | 16,618 |
| Oct 9, 2025 | 26.06 | 26.06 | 25.95 | 26.00 | 25.70 | -0.27% | 21,702 |
| Oct 8, 2025 | 26.14 | 26.14 | 26.07 | 26.07 | 25.77 | -0.29% | 17,982 |
| Oct 7, 2025 | 26.16 | 26.16 | 26.13 | 26.15 | 25.85 | -0.04% | 36,124 |
| Oct 6, 2025 | 26.18 | 26.18 | 26.13 | 26.16 | 25.86 | -0.08% | 30,685 |
| Oct 3, 2025 | 26.22 | 26.22 | 26.13 | 26.18 | 25.88 | -0.11% | 53,598 |
| Oct 2, 2025 | 26.24 | 26.24 | 26.18 | 26.21 | 25.91 | 0.08% | 34,059 |
| Oct 1, 2025 | 26.13 | 26.19 | 26.09 | 26.19 | 25.89 | 0.10% | 158,724 |
| Sep 30, 2025 | 26.19 | 26.19 | 26.12 | 26.16 | 25.86 | -0.11% | 40,635 |
| Sep 29, 2025 | 26.22 | 26.22 | 26.16 | 26.19 | 25.89 | 0.25% | 134,975 |
| Sep 26, 2025 | 26.11 | 26.13 | 26.07 | 26.13 | 25.83 | 0.11% | 24,631 |
| Sep 25, 2025 | 26.11 | 26.11 | 26.08 | 26.10 | 25.80 | -0.27% | 26,095 |
| Sep 24, 2025 | 26.21 | 26.21 | 26.16 | 26.17 | 25.87 | -0.15% | 53,032 |
| Sep 23, 2025 | 26.23 | 26.23 | 26.20 | 26.21 | 25.91 | - | 19,087 |
| Sep 22, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 25.91 | -0.44% | 94,090 |
| Sep 19, 2025 | 26.30 | 26.35 | 26.30 | 26.32 | 25.88 | 0.11% | 65,873 |
| Sep 18, 2025 | 26.29 | 26.31 | 26.26 | 26.29 | 25.85 | 0.11% | 70,356 |
| Sep 17, 2025 | 26.31 | 26.31 | 26.25 | 26.26 | 25.82 | -0.15% | 31,542 |