Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.64
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BSJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | -0.11% | 39,592 |
| Sep 3, 2026 | 25.64 | 25.80 | 25.64 | 25.66 | 25.66 | 0.15% | 53,934 |
| Sep 2, 2026 | 25.61 | 25.65 | 25.61 | 25.63 | 25.63 | 0.08% | 82,657 |
| Sep 1, 2026 | 25.66 | 25.66 | 25.59 | 25.61 | 25.61 | -0.35% | 123,513 |
| Aug 31, 2026 | 25.66 | 25.70 | 25.64 | 25.70 | 25.70 | -0.06% | 47,726 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.67 | 25.71 | 25.71 | -0.10% | 258,428 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.70 | 25.74 | 25.74 | - | 38,752 |
| Aug 26, 2026 | 25.73 | 25.75 | 25.71 | 25.74 | 25.74 | -0.02% | 40,128 |
| Aug 25, 2026 | 25.73 | 25.75 | 25.69 | 25.74 | 25.74 | 0.14% | 50,690 |
| Aug 24, 2026 | 25.68 | 25.71 | 25.65 | 25.70 | 25.70 | 0.10% | 38,539 |
| Aug 21, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.68 | 0.17% | 44,276 |
| Aug 20, 2026 | 25.78 | 25.80 | 25.78 | 25.79 | 25.63 | -0.15% | 16,980 |
| Aug 19, 2026 | 25.81 | 25.83 | 25.80 | 25.83 | 25.67 | 0.23% | 31,969 |
| Aug 18, 2026 | 25.79 | 25.79 | 25.75 | 25.77 | 25.61 | -0.16% | 39,828 |
| Aug 17, 2026 | 25.81 | 25.82 | 25.76 | 25.81 | 25.66 | -0.09% | 78,412 |
| Aug 14, 2026 | 25.85 | 25.85 | 25.81 | 25.83 | 25.68 | -0.10% | 42,611 |
| Aug 13, 2026 | 25.83 | 25.88 | 25.76 | 25.86 | 25.71 | 0.20% | 61,940 |
| Aug 12, 2026 | 25.78 | 25.81 | 25.78 | 25.81 | 25.65 | 0.16% | 64,522 |
| Aug 11, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.61 | 0.08% | 56,849 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.72 | 25.75 | 25.59 | -0.19% | 71,632 |
| Aug 7, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.64 | 0.16% | 46,640 |
| Aug 6, 2026 | 25.76 | 25.76 | 25.73 | 25.76 | 25.60 | -0.04% | 35,196 |
| Aug 5, 2026 | 25.79 | 25.80 | 25.75 | 25.77 | 25.61 | -0.06% | 47,874 |
| Aug 4, 2026 | 25.69 | 25.79 | 25.69 | 25.78 | 25.63 | 0.25% | 74,889 |
| Aug 3, 2026 | 25.66 | 25.72 | 25.66 | 25.72 | 25.56 | 0.29% | 98,139 |
| Jul 31, 2026 | 25.61 | 25.67 | 25.54 | 25.64 | 25.49 | -0.02% | 146,341 |
| Jul 30, 2026 | 25.57 | 25.65 | 25.57 | 25.65 | 25.49 | 0.47% | 172,619 |
| Jul 29, 2026 | 25.57 | 25.59 | 25.51 | 25.53 | 25.38 | -0.20% | 42,649 |
| Jul 28, 2026 | 25.54 | 25.58 | 25.53 | 25.58 | 25.43 | 0.16% | 49,463 |
| Jul 27, 2026 | 25.55 | 25.57 | 25.52 | 25.54 | 25.39 | 0.11% | 59,004 |
| Jul 24, 2026 | 25.52 | 25.53 | 25.49 | 25.51 | 25.36 | -0.13% | 125,890 |
| Jul 23, 2026 | 25.51 | 25.63 | 25.51 | 25.54 | 25.39 | -0.34% | 117,461 |
| Jul 22, 2026 | 25.64 | 25.64 | 25.61 | 25.63 | 25.47 | -0.10% | 95,540 |
| Jul 21, 2026 | 25.68 | 25.68 | 25.63 | 25.65 | 25.50 | -0.06% | 64,765 |
| Jul 20, 2026 | 25.72 | 25.72 | 25.65 | 25.67 | 25.51 | -0.02% | 55,062 |
| Jul 17, 2026 | 25.82 | 25.85 | 25.79 | 25.82 | 25.52 | -0.13% | 86,492 |
| Jul 16, 2026 | 25.84 | 25.88 | 25.82 | 25.85 | 25.55 | -0.05% | 51,864 |
| Jul 15, 2026 | 25.83 | 25.87 | 25.82 | 25.87 | 25.57 | 0.21% | 23,477 |
| Jul 14, 2026 | 25.82 | 25.83 | 25.78 | 25.81 | 25.51 | 0.17% | 59,221 |
| Jul 13, 2026 | 25.83 | 25.83 | 25.74 | 25.77 | 25.47 | -0.33% | 90,665 |
| Jul 10, 2026 | 25.85 | 25.85 | 25.82 | 25.85 | 25.55 | -0.10% | 44,552 |
| Jul 9, 2026 | 25.84 | 25.89 | 25.83 | 25.88 | 25.58 | 0.23% | 194,303 |
| Jul 8, 2026 | 25.81 | 25.83 | 25.80 | 25.82 | 25.52 | -0.21% | 21,708 |
| Jul 7, 2026 | 25.90 | 25.90 | 25.85 | 25.87 | 25.57 | -0.02% | 48,473 |
| Jul 6, 2026 | 25.84 | 25.90 | 25.84 | 25.88 | 25.58 | 0.06% | 39,672 |
| Jul 2, 2026 | 25.84 | 25.87 | 25.81 | 25.86 | 25.56 | 0.17% | 71,511 |
| Jul 1, 2026 | 25.77 | 25.82 | 25.76 | 25.82 | 25.52 | 0.02% | 75,903 |
| Jun 30, 2026 | 25.82 | 25.83 | 25.79 | 25.81 | 25.51 | 0.02% | 46,576 |
| Jun 29, 2026 | 25.79 | 25.81 | 25.76 | 25.81 | 25.51 | 0.08% | 42,435 |
| Jun 26, 2026 | 25.75 | 25.80 | 25.75 | 25.79 | 25.49 | 0.06% | 107,466 |