Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
24.85
+0.02 (0.06%)
Nov 3, 2026, 4:00 PM EST - Market closed
BSJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 24.84 | 24.87 | 24.78 | 24.85 | 24.85 | 0.04% | 86,087 |
| Nov 2, 2026 | 24.92 | 24.94 | 24.82 | 24.83 | 24.83 | -0.26% | 416,451 |
| Oct 30, 2026 | 24.88 | 24.91 | 24.85 | 24.90 | 24.90 | -0.32% | 42,606 |
| Oct 29, 2026 | 24.91 | 25.01 | 24.91 | 24.98 | 24.98 | 0.05% | 205,780 |
| Oct 28, 2026 | 24.99 | 25.05 | 24.93 | 24.97 | 24.97 | -0.10% | 177,625 |
| Oct 27, 2026 | 24.90 | 25.00 | 24.88 | 24.99 | 24.99 | 0.54% | 71,583 |
| Oct 26, 2026 | 24.82 | 24.91 | 24.82 | 24.86 | 24.86 | 0.17% | 45,133 |
| Oct 23, 2026 | 24.78 | 24.83 | 24.76 | 24.82 | 24.82 | -0.10% | 50,972 |
| Oct 22, 2026 | 24.73 | 24.86 | 24.73 | 24.84 | 24.84 | 0.10% | 64,976 |
| Oct 21, 2026 | 24.79 | 24.85 | 24.79 | 24.82 | 24.82 | 0.12% | 73,581 |
| Oct 20, 2026 | 24.72 | 24.89 | 24.72 | 24.79 | 24.79 | -0.04% | 104,144 |
| Oct 19, 2026 | 24.82 | 24.87 | 24.80 | 24.80 | 24.80 | -0.14% | 61,029 |
| Oct 16, 2026 | 25.04 | 25.17 | 24.96 | 24.98 | 24.83 | -0.36% | 384,823 |
| Oct 15, 2026 | 24.99 | 25.09 | 24.99 | 25.07 | 24.92 | 0.36% | 48,280 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.95 | 24.98 | 24.83 | -0.32% | 83,134 |
| Oct 13, 2026 | 25.09 | 25.09 | 25.01 | 25.06 | 24.91 | -0.12% | 138,128 |
| Oct 12, 2026 | 25.07 | 25.17 | 25.05 | 25.09 | 24.94 | 0.04% | 37,196 |
| Oct 9, 2026 | 25.05 | 25.09 | 25.01 | 25.08 | 24.93 | 0.18% | 44,282 |
| Oct 8, 2026 | 24.97 | 25.03 | 24.97 | 25.03 | 24.88 | -0.07% | 141,633 |
| Oct 7, 2026 | 25.00 | 25.14 | 24.87 | 25.05 | 24.90 | -0.15% | 89,114 |
| Oct 6, 2026 | 25.05 | 25.09 | 25.03 | 25.09 | 24.94 | 0.38% | 84,993 |
| Oct 5, 2026 | 24.94 | 25.00 | 24.94 | 24.99 | 24.85 | 0.18% | 150,863 |
| Oct 2, 2026 | 25.03 | 25.06 | 24.92 | 24.95 | 24.80 | 0.06% | 214,033 |
| Oct 1, 2026 | 24.88 | 24.95 | 24.76 | 24.93 | 24.79 | 0.24% | 144,011 |
| Sep 30, 2026 | 25.03 | 25.03 | 24.78 | 24.87 | 24.73 | -0.28% | 137,155 |
| Sep 29, 2026 | 25.05 | 25.05 | 24.90 | 24.94 | 24.80 | -0.20% | 325,435 |
| Sep 28, 2026 | 25.04 | 25.04 | 24.97 | 24.99 | 24.85 | -0.49% | 60,858 |
| Sep 25, 2026 | 25.16 | 25.17 | 25.07 | 25.12 | 24.97 | -0.04% | 131,817 |
| Sep 24, 2026 | 25.18 | 25.19 | 25.11 | 25.13 | 24.98 | -0.36% | 47,864 |
| Sep 23, 2026 | 25.36 | 25.36 | 25.20 | 25.22 | 25.07 | -0.59% | 75,373 |
| Sep 22, 2026 | 25.37 | 25.39 | 25.34 | 25.37 | 25.22 | - | 50,305 |
| Sep 21, 2026 | 25.37 | 25.45 | 25.36 | 25.37 | 25.22 | 0.12% | 48,772 |
| Sep 18, 2026 | 25.47 | 25.49 | 25.44 | 25.48 | 25.19 | -0.12% | 44,464 |
| Sep 17, 2026 | 25.49 | 25.52 | 25.48 | 25.51 | 25.22 | 0.23% | 68,510 |
| Sep 16, 2026 | 25.45 | 25.51 | 25.41 | 25.45 | 25.16 | 0.17% | 37,908 |
| Sep 15, 2026 | 25.45 | 25.46 | 25.40 | 25.41 | 25.12 | -0.24% | 71,484 |
| Sep 14, 2026 | 25.43 | 25.50 | 25.41 | 25.47 | 25.18 | -0.04% | 55,045 |
| Sep 11, 2026 | 25.53 | 25.54 | 25.47 | 25.48 | 25.19 | -0.06% | 39,350 |
| Sep 10, 2026 | 25.52 | 25.60 | 25.49 | 25.49 | 25.20 | -0.41% | 35,453 |
| Sep 9, 2026 | 25.59 | 25.61 | 25.58 | 25.60 | 25.31 | -0.16% | 21,403 |
| Sep 8, 2026 | 25.63 | 25.66 | 25.60 | 25.64 | 25.35 | - | 16,013 |
| Sep 4, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.35 | -0.11% | 40,227 |
| Sep 3, 2026 | 25.64 | 25.80 | 25.64 | 25.66 | 25.38 | 0.15% | 53,934 |
| Sep 2, 2026 | 25.61 | 25.65 | 25.61 | 25.63 | 25.34 | 0.08% | 82,657 |
| Sep 1, 2026 | 25.66 | 25.66 | 25.59 | 25.61 | 25.32 | -0.35% | 123,513 |
| Aug 31, 2026 | 25.66 | 25.70 | 25.64 | 25.70 | 25.41 | -0.06% | 47,726 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.67 | 25.71 | 25.42 | -0.10% | 258,428 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.70 | 25.74 | 25.45 | - | 38,752 |
| Aug 26, 2026 | 25.73 | 25.75 | 25.71 | 25.74 | 25.45 | -0.02% | 40,128 |
| Aug 25, 2026 | 25.73 | 25.75 | 25.69 | 25.74 | 25.45 | 0.14% | 50,690 |