Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
24.92
-0.08 (-0.30%)
Sep 29, 2026, 12:36 PM EDT - Market open
BSJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 25.05 | 25.05 | 24.91 | 24.92 | - | -0.30% | 32,460 |
| Sep 28, 2026 | 25.04 | 25.04 | 24.97 | 24.99 | 24.99 | -0.49% | 60,858 |
| Sep 25, 2026 | 25.16 | 25.17 | 25.07 | 25.12 | 25.12 | -0.04% | 131,817 |
| Sep 24, 2026 | 25.18 | 25.19 | 25.11 | 25.13 | 25.13 | -0.36% | 47,864 |
| Sep 23, 2026 | 25.36 | 25.36 | 25.20 | 25.22 | 25.22 | -0.59% | 75,373 |
| Sep 22, 2026 | 25.37 | 25.39 | 25.34 | 25.37 | 25.37 | - | 50,305 |
| Sep 21, 2026 | 25.37 | 25.45 | 25.36 | 25.37 | 25.37 | 0.12% | 48,772 |
| Sep 18, 2026 | 25.47 | 25.49 | 25.44 | 25.48 | 25.34 | -0.12% | 44,464 |
| Sep 17, 2026 | 25.49 | 25.52 | 25.48 | 25.51 | 25.37 | 0.23% | 68,510 |
| Sep 16, 2026 | 25.45 | 25.51 | 25.41 | 25.45 | 25.31 | 0.17% | 37,908 |
| Sep 15, 2026 | 25.45 | 25.46 | 25.40 | 25.41 | 25.27 | -0.24% | 71,484 |
| Sep 14, 2026 | 25.43 | 25.50 | 25.41 | 25.47 | 25.33 | -0.04% | 55,045 |
| Sep 11, 2026 | 25.53 | 25.54 | 25.47 | 25.48 | 25.34 | -0.06% | 39,350 |
| Sep 10, 2026 | 25.52 | 25.60 | 25.49 | 25.49 | 25.35 | -0.41% | 35,453 |
| Sep 9, 2026 | 25.59 | 25.61 | 25.58 | 25.60 | 25.45 | -0.16% | 21,403 |
| Sep 8, 2026 | 25.63 | 25.66 | 25.60 | 25.64 | 25.49 | - | 16,013 |
| Sep 4, 2026 | 25.60 | 25.64 | 25.60 | 25.64 | 25.49 | -0.11% | 40,227 |
| Sep 3, 2026 | 25.64 | 25.80 | 25.64 | 25.66 | 25.52 | 0.15% | 53,934 |
| Sep 2, 2026 | 25.61 | 25.65 | 25.61 | 25.63 | 25.49 | 0.08% | 82,657 |
| Sep 1, 2026 | 25.66 | 25.66 | 25.59 | 25.61 | 25.47 | -0.35% | 123,513 |
| Aug 31, 2026 | 25.66 | 25.70 | 25.64 | 25.70 | 25.55 | -0.06% | 47,726 |
| Aug 28, 2026 | 25.74 | 25.74 | 25.67 | 25.71 | 25.57 | -0.10% | 258,428 |
| Aug 27, 2026 | 25.74 | 25.74 | 25.70 | 25.74 | 25.59 | - | 38,752 |
| Aug 26, 2026 | 25.73 | 25.75 | 25.71 | 25.74 | 25.59 | -0.02% | 40,128 |
| Aug 25, 2026 | 25.73 | 25.75 | 25.69 | 25.74 | 25.60 | 0.14% | 50,690 |
| Aug 24, 2026 | 25.68 | 25.71 | 25.65 | 25.70 | 25.56 | 0.10% | 38,539 |
| Aug 21, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.54 | 0.17% | 44,276 |
| Aug 20, 2026 | 25.78 | 25.80 | 25.78 | 25.79 | 25.49 | -0.15% | 16,980 |
| Aug 19, 2026 | 25.81 | 25.83 | 25.80 | 25.83 | 25.53 | 0.23% | 31,969 |
| Aug 18, 2026 | 25.79 | 25.79 | 25.75 | 25.77 | 25.47 | -0.16% | 39,828 |
| Aug 17, 2026 | 25.81 | 25.82 | 25.76 | 25.81 | 25.51 | -0.09% | 78,412 |
| Aug 14, 2026 | 25.85 | 25.85 | 25.81 | 25.83 | 25.54 | -0.10% | 42,611 |
| Aug 13, 2026 | 25.83 | 25.88 | 25.76 | 25.86 | 25.56 | 0.20% | 61,940 |
| Aug 12, 2026 | 25.78 | 25.81 | 25.78 | 25.81 | 25.51 | 0.16% | 64,522 |
| Aug 11, 2026 | 25.76 | 25.77 | 25.76 | 25.77 | 25.47 | 0.08% | 56,849 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.72 | 25.75 | 25.45 | -0.19% | 71,632 |
| Aug 7, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.50 | 0.16% | 46,640 |
| Aug 6, 2026 | 25.76 | 25.76 | 25.73 | 25.76 | 25.46 | -0.04% | 35,196 |
| Aug 5, 2026 | 25.79 | 25.80 | 25.75 | 25.77 | 25.47 | -0.06% | 47,874 |
| Aug 4, 2026 | 25.69 | 25.79 | 25.69 | 25.78 | 25.49 | 0.25% | 74,889 |
| Aug 3, 2026 | 25.66 | 25.72 | 25.66 | 25.72 | 25.42 | 0.29% | 98,139 |
| Jul 31, 2026 | 25.61 | 25.67 | 25.54 | 25.64 | 25.35 | -0.02% | 146,341 |
| Jul 30, 2026 | 25.57 | 25.65 | 25.57 | 25.65 | 25.36 | 0.47% | 172,619 |
| Jul 29, 2026 | 25.57 | 25.59 | 25.51 | 25.53 | 25.24 | -0.20% | 42,649 |
| Jul 28, 2026 | 25.54 | 25.58 | 25.53 | 25.58 | 25.29 | 0.16% | 49,463 |
| Jul 27, 2026 | 25.55 | 25.57 | 25.52 | 25.54 | 25.25 | 0.11% | 59,004 |
| Jul 24, 2026 | 25.52 | 25.53 | 25.49 | 25.51 | 25.22 | -0.13% | 125,890 |
| Jul 23, 2026 | 25.51 | 25.63 | 25.51 | 25.54 | 25.25 | -0.34% | 117,461 |
| Jul 22, 2026 | 25.64 | 25.64 | 25.61 | 25.63 | 25.34 | -0.10% | 95,540 |
| Jul 21, 2026 | 25.68 | 25.68 | 25.63 | 25.65 | 25.36 | -0.06% | 64,765 |