Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.80
+0.04 (0.14%)
Jul 14, 2026, 2:11 PM EDT - Market open
BSJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 25.83 | 25.83 | 25.74 | 25.77 | 25.77 | -0.33% | 90,665 |
| Jul 10, 2026 | 25.85 | 25.85 | 25.82 | 25.85 | 25.85 | -0.10% | 44,552 |
| Jul 9, 2026 | 25.84 | 25.89 | 25.83 | 25.88 | 25.88 | 0.23% | 194,303 |
| Jul 8, 2026 | 25.81 | 25.83 | 25.80 | 25.82 | 25.82 | -0.21% | 21,708 |
| Jul 7, 2026 | 25.90 | 25.90 | 25.85 | 25.87 | 25.87 | -0.02% | 48,473 |
| Jul 6, 2026 | 25.84 | 25.90 | 25.84 | 25.88 | 25.88 | 0.06% | 39,672 |
| Jul 2, 2026 | 25.84 | 25.87 | 25.81 | 25.86 | 25.86 | 0.17% | 71,511 |
| Jul 1, 2026 | 25.77 | 25.82 | 25.76 | 25.82 | 25.82 | 0.02% | 75,903 |
| Jun 30, 2026 | 25.82 | 25.83 | 25.79 | 25.81 | 25.81 | 0.02% | 46,576 |
| Jun 29, 2026 | 25.79 | 25.81 | 25.76 | 25.81 | 25.81 | 0.08% | 42,435 |
| Jun 26, 2026 | 25.75 | 25.80 | 25.75 | 25.79 | 25.79 | 0.06% | 107,466 |
| Jun 25, 2026 | 25.74 | 25.78 | 25.74 | 25.77 | 25.77 | 0.14% | 75,750 |
| Jun 24, 2026 | 25.74 | 25.77 | 25.73 | 25.74 | 25.74 | - | 36,923 |
| Jun 23, 2026 | 25.70 | 25.76 | 25.70 | 25.74 | 25.74 | - | 80,326 |
| Jun 22, 2026 | 25.74 | 25.75 | 25.71 | 25.74 | 25.74 | -0.13% | 63,575 |
| Jun 18, 2026 | 25.86 | 25.92 | 25.86 | 25.92 | 25.77 | 0.27% | 25,313 |
| Jun 17, 2026 | 25.96 | 25.96 | 25.84 | 25.85 | 25.70 | -0.29% | 86,946 |
| Jun 16, 2026 | 25.92 | 25.92 | 25.90 | 25.92 | 25.77 | 0.02% | 22,945 |
| Jun 15, 2026 | 25.93 | 25.94 | 25.90 | 25.92 | 25.77 | 0.23% | 46,599 |
| Jun 12, 2026 | 25.88 | 25.89 | 25.83 | 25.86 | 25.71 | -0.05% | 54,369 |
| Jun 11, 2026 | 25.75 | 25.88 | 25.73 | 25.87 | 25.72 | 0.56% | 47,627 |
| Jun 10, 2026 | 25.73 | 25.76 | 25.69 | 25.73 | 25.58 | -0.16% | 51,602 |
| Jun 9, 2026 | 25.75 | 25.79 | 25.73 | 25.77 | 25.62 | 0.16% | 53,334 |
| Jun 8, 2026 | 25.75 | 25.77 | 25.63 | 25.73 | 25.58 | 0.08% | 76,333 |
| Jun 5, 2026 | 25.78 | 25.78 | 25.69 | 25.71 | 25.56 | -0.43% | 33,544 |
| Jun 4, 2026 | 25.80 | 25.82 | 25.79 | 25.82 | 25.67 | 0.12% | 33,267 |
| Jun 3, 2026 | 25.80 | 25.80 | 25.76 | 25.79 | 25.64 | -0.27% | 334,378 |
| Jun 2, 2026 | 25.88 | 25.88 | 25.84 | 25.86 | 25.71 | 0.04% | 39,519 |
| Jun 1, 2026 | 25.83 | 25.87 | 25.80 | 25.85 | 25.70 | -0.14% | 202,567 |
| May 29, 2026 | 25.85 | 25.88 | 25.84 | 25.88 | 25.73 | 0.23% | 44,657 |
| May 28, 2026 | 25.77 | 25.84 | 25.76 | 25.82 | 25.67 | 0.06% | 177,535 |
| May 27, 2026 | 25.80 | 25.81 | 25.77 | 25.81 | 25.66 | 0.07% | 55,329 |
| May 26, 2026 | 25.77 | 25.80 | 25.74 | 25.79 | 25.64 | 0.31% | 90,573 |
| May 22, 2026 | 25.73 | 25.73 | 25.69 | 25.71 | 25.56 | 0.14% | 51,989 |
| May 21, 2026 | 25.64 | 25.71 | 25.61 | 25.67 | 25.52 | 0.02% | 29,911 |
| May 20, 2026 | 25.55 | 25.67 | 25.53 | 25.67 | 25.52 | 0.67% | 31,698 |
| May 19, 2026 | 25.53 | 25.63 | 25.48 | 25.50 | 25.35 | -0.20% | 45,633 |
| May 18, 2026 | 25.58 | 25.59 | 25.53 | 25.55 | 25.40 | -0.01% | 41,013 |
| May 15, 2026 | 25.74 | 25.75 | 25.70 | 25.70 | 25.40 | -0.60% | 32,642 |
| May 14, 2026 | 25.86 | 25.88 | 25.85 | 25.86 | 25.56 | 0.02% | 33,745 |
| May 13, 2026 | 25.83 | 25.86 | 25.80 | 25.85 | 25.55 | -0.06% | 42,269 |
| May 12, 2026 | 25.85 | 25.87 | 25.81 | 25.87 | 25.57 | -0.15% | 38,475 |
| May 11, 2026 | 25.90 | 25.93 | 25.89 | 25.91 | 25.61 | - | 44,256 |
| May 8, 2026 | 25.86 | 25.91 | 25.86 | 25.91 | 25.61 | 0.25% | 27,651 |
| May 7, 2026 | 25.93 | 25.94 | 25.83 | 25.84 | 25.54 | -0.40% | 30,807 |
| May 6, 2026 | 25.90 | 25.95 | 25.90 | 25.95 | 25.64 | 0.31% | 62,092 |
| May 5, 2026 | 25.83 | 25.88 | 25.83 | 25.87 | 25.57 | 0.11% | 43,520 |
| May 4, 2026 | 25.89 | 25.89 | 25.79 | 25.84 | 25.54 | -0.32% | 54,669 |
| May 1, 2026 | 25.88 | 25.93 | 25.86 | 25.92 | 25.62 | 0.47% | 55,947 |
| Apr 30, 2026 | 25.82 | 25.89 | 25.79 | 25.80 | 25.50 | - | 146,149 |