Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.75
-0.05 (-0.19%)
At close: Aug 10, 2026, 4:00 PM EDT
25.74
-0.01 (-0.02%)
After-hours: Aug 10, 2026, 4:54 PM EDT
BSJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.76 | 25.76 | 25.74 | 25.74 | - | -0.21% | 71,616 |
| Aug 7, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 0.16% | 46,640 |
| Aug 6, 2026 | 25.76 | 25.76 | 25.73 | 25.76 | 25.76 | -0.04% | 35,196 |
| Aug 5, 2026 | 25.79 | 25.80 | 25.75 | 25.77 | 25.77 | -0.06% | 47,874 |
| Aug 4, 2026 | 25.69 | 25.79 | 25.69 | 25.78 | 25.78 | 0.25% | 74,889 |
| Aug 3, 2026 | 25.66 | 25.72 | 25.66 | 25.72 | 25.72 | 0.29% | 98,139 |
| Jul 31, 2026 | 25.61 | 25.67 | 25.54 | 25.64 | 25.64 | -0.02% | 146,341 |
| Jul 30, 2026 | 25.57 | 25.65 | 25.57 | 25.65 | 25.65 | 0.47% | 172,619 |
| Jul 29, 2026 | 25.57 | 25.59 | 25.51 | 25.53 | 25.53 | -0.20% | 42,649 |
| Jul 28, 2026 | 25.54 | 25.58 | 25.53 | 25.58 | 25.58 | 0.16% | 49,463 |
| Jul 27, 2026 | 25.55 | 25.57 | 25.52 | 25.54 | 25.54 | 0.11% | 59,004 |
| Jul 24, 2026 | 25.52 | 25.53 | 25.49 | 25.51 | 25.51 | -0.13% | 125,890 |
| Jul 23, 2026 | 25.51 | 25.63 | 25.51 | 25.54 | 25.54 | -0.34% | 117,461 |
| Jul 22, 2026 | 25.64 | 25.64 | 25.61 | 25.63 | 25.63 | -0.10% | 95,540 |
| Jul 21, 2026 | 25.68 | 25.68 | 25.63 | 25.65 | 25.65 | -0.06% | 64,765 |
| Jul 20, 2026 | 25.72 | 25.72 | 25.65 | 25.67 | 25.67 | -0.02% | 55,062 |
| Jul 17, 2026 | 25.82 | 25.85 | 25.79 | 25.82 | 25.67 | -0.13% | 86,492 |
| Jul 16, 2026 | 25.84 | 25.88 | 25.82 | 25.85 | 25.70 | -0.05% | 51,864 |
| Jul 15, 2026 | 25.83 | 25.87 | 25.82 | 25.87 | 25.72 | 0.21% | 23,477 |
| Jul 14, 2026 | 25.82 | 25.83 | 25.78 | 25.81 | 25.66 | 0.17% | 59,221 |
| Jul 13, 2026 | 25.83 | 25.83 | 25.74 | 25.77 | 25.62 | -0.33% | 90,665 |
| Jul 10, 2026 | 25.85 | 25.85 | 25.82 | 25.85 | 25.70 | -0.10% | 44,552 |
| Jul 9, 2026 | 25.84 | 25.89 | 25.83 | 25.88 | 25.73 | 0.23% | 194,303 |
| Jul 8, 2026 | 25.81 | 25.83 | 25.80 | 25.82 | 25.67 | -0.21% | 21,708 |
| Jul 7, 2026 | 25.90 | 25.90 | 25.85 | 25.87 | 25.72 | -0.02% | 48,473 |
| Jul 6, 2026 | 25.84 | 25.90 | 25.84 | 25.88 | 25.73 | 0.06% | 39,672 |
| Jul 2, 2026 | 25.84 | 25.87 | 25.81 | 25.86 | 25.71 | 0.17% | 71,511 |
| Jul 1, 2026 | 25.77 | 25.82 | 25.76 | 25.82 | 25.67 | 0.02% | 75,903 |
| Jun 30, 2026 | 25.82 | 25.83 | 25.79 | 25.81 | 25.66 | 0.02% | 46,576 |
| Jun 29, 2026 | 25.79 | 25.81 | 25.76 | 25.81 | 25.66 | 0.08% | 42,435 |
| Jun 26, 2026 | 25.75 | 25.80 | 25.75 | 25.79 | 25.64 | 0.06% | 107,466 |
| Jun 25, 2026 | 25.74 | 25.78 | 25.74 | 25.77 | 25.62 | 0.14% | 75,750 |
| Jun 24, 2026 | 25.74 | 25.77 | 25.73 | 25.74 | 25.59 | - | 36,923 |
| Jun 23, 2026 | 25.70 | 25.76 | 25.70 | 25.74 | 25.59 | - | 80,326 |
| Jun 22, 2026 | 25.74 | 25.75 | 25.71 | 25.74 | 25.59 | -0.13% | 63,575 |
| Jun 18, 2026 | 25.86 | 25.92 | 25.86 | 25.92 | 25.62 | 0.27% | 25,313 |
| Jun 17, 2026 | 25.96 | 25.96 | 25.84 | 25.85 | 25.55 | -0.29% | 86,946 |
| Jun 16, 2026 | 25.92 | 25.92 | 25.90 | 25.92 | 25.62 | 0.02% | 22,945 |
| Jun 15, 2026 | 25.93 | 25.94 | 25.90 | 25.92 | 25.62 | 0.23% | 46,599 |
| Jun 12, 2026 | 25.88 | 25.89 | 25.83 | 25.86 | 25.56 | -0.05% | 54,369 |
| Jun 11, 2026 | 25.75 | 25.88 | 25.73 | 25.87 | 25.58 | 0.56% | 47,627 |
| Jun 10, 2026 | 25.73 | 25.76 | 25.69 | 25.73 | 25.43 | -0.16% | 51,602 |
| Jun 9, 2026 | 25.75 | 25.79 | 25.73 | 25.77 | 25.47 | 0.16% | 53,334 |
| Jun 8, 2026 | 25.75 | 25.77 | 25.63 | 25.73 | 25.43 | 0.08% | 76,333 |
| Jun 5, 2026 | 25.78 | 25.78 | 25.69 | 25.71 | 25.41 | -0.43% | 33,544 |
| Jun 4, 2026 | 25.80 | 25.82 | 25.79 | 25.82 | 25.52 | 0.12% | 33,267 |
| Jun 3, 2026 | 25.80 | 25.80 | 25.76 | 25.79 | 25.49 | -0.27% | 334,378 |
| Jun 2, 2026 | 25.88 | 25.88 | 25.84 | 25.86 | 25.56 | 0.04% | 39,519 |
| Jun 1, 2026 | 25.83 | 25.87 | 25.80 | 25.85 | 25.55 | -0.14% | 202,567 |
| May 29, 2026 | 25.85 | 25.88 | 25.84 | 25.88 | 25.59 | 0.23% | 44,657 |