Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.05
-0.07 (-0.27%)
Apr 2, 2025, 12:14 PM EDT - Market open
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.00 | 26.12 | 26.00 | 26.00 | - | -0.48% | 4,269 |
| Apr 1, 2025 | 26.00 | 26.12 | 26.00 | 26.12 | 26.12 | 0.35% | 4,269 |
| Mar 31, 2025 | 25.95 | 26.03 | 25.82 | 26.03 | 26.03 | 0.08% | 7,737 |
| Mar 28, 2025 | 26.11 | 26.11 | 25.98 | 26.01 | 26.01 | -0.08% | 4,931 |
| Mar 27, 2025 | 26.05 | 26.15 | 26.01 | 26.03 | 26.03 | -0.25% | 5,577 |
| Mar 26, 2025 | 26.20 | 26.21 | 26.08 | 26.10 | 26.10 | -0.36% | 5,352 |
| Mar 25, 2025 | 26.30 | 26.30 | 26.16 | 26.19 | 26.19 | -0.17% | 2,047 |
| Mar 24, 2025 | 26.23 | 26.27 | 26.18 | 26.23 | 26.23 | -0.23% | 5,607 |
| Mar 21, 2025 | 26.30 | 26.31 | 26.23 | 26.30 | 26.16 | -0.03% | 1,881 |
| Mar 20, 2025 | 26.37 | 26.37 | 26.30 | 26.30 | 26.17 | -0.10% | 5,080 |
| Mar 19, 2025 | 26.22 | 26.33 | 26.15 | 26.33 | 26.20 | 0.70% | 14,005 |
| Mar 18, 2025 | 26.17 | 26.19 | 26.15 | 26.15 | 26.01 | -0.19% | 1,801 |
| Mar 17, 2025 | 26.00 | 26.21 | 26.00 | 26.20 | 26.06 | 0.21% | 8,421 |
| Mar 14, 2025 | 26.15 | 26.19 | 26.07 | 26.14 | 26.01 | 0.38% | 7,465 |
| Mar 13, 2025 | 26.24 | 26.24 | 25.98 | 26.04 | 25.91 | -0.48% | 3,347 |
| Mar 12, 2025 | 26.19 | 26.22 | 26.10 | 26.17 | 26.03 | 0.02% | 7,681 |
| Mar 11, 2025 | 26.27 | 26.27 | 26.15 | 26.16 | 26.03 | -0.40% | 6,372 |
| Mar 10, 2025 | 26.32 | 26.35 | 26.25 | 26.27 | 26.13 | -0.40% | 4,693 |
| Mar 7, 2025 | 26.40 | 26.40 | 26.32 | 26.37 | 26.24 | 0.19% | 5,307 |
| Mar 6, 2025 | 26.60 | 26.60 | 26.32 | 26.32 | 26.19 | -0.53% | 4,299 |
| Mar 5, 2025 | 26.46 | 26.46 | 26.43 | 26.46 | 26.33 | 0.19% | 7,650 |
| Mar 4, 2025 | 26.40 | 26.41 | 26.33 | 26.41 | 26.28 | -0.03% | 1,860 |
| Mar 3, 2025 | 26.51 | 26.51 | 26.38 | 26.42 | 26.29 | -0.34% | 12,876 |
| Feb 28, 2025 | 26.52 | 26.52 | 26.40 | 26.51 | 26.38 | 0.44% | 4,384 |
| Feb 27, 2025 | 26.44 | 26.44 | 26.40 | 26.40 | 26.26 | -0.32% | 2,031 |
| Feb 26, 2025 | 26.46 | 26.49 | 26.42 | 26.48 | 26.35 | 0.20% | 36,863 |
| Feb 25, 2025 | 26.43 | 26.44 | 26.38 | 26.43 | 26.30 | 0.26% | 3,638 |
| Feb 24, 2025 | 26.35 | 26.39 | 26.31 | 26.36 | 26.23 | -0.43% | 5,757 |
| Feb 21, 2025 | 26.52 | 26.55 | 26.47 | 26.48 | 26.20 | -0.19% | 6,489 |
| Feb 20, 2025 | 26.47 | 26.55 | 26.47 | 26.53 | 26.25 | 0.10% | 879 |
| Feb 19, 2025 | 26.48 | 26.52 | 26.42 | 26.50 | 26.22 | - | 5,741 |
| Feb 18, 2025 | 26.46 | 26.53 | 26.46 | 26.50 | 26.22 | -0.02% | 11,062 |
| Feb 14, 2025 | 26.53 | 26.54 | 26.48 | 26.51 | 26.23 | 0.08% | 15,171 |
| Feb 13, 2025 | 26.67 | 27.43 | 26.42 | 26.49 | 26.21 | 0.40% | 2,732 |
| Feb 12, 2025 | 26.36 | 26.40 | 26.35 | 26.38 | 26.10 | -0.21% | 2,129 |
| Feb 11, 2025 | 26.43 | 26.48 | 26.40 | 26.44 | 26.16 | -0.14% | 6,208 |
| Feb 10, 2025 | 26.57 | 26.57 | 26.44 | 26.47 | 26.20 | 0.19% | 4,449 |
| Feb 7, 2025 | 26.50 | 26.50 | 26.40 | 26.42 | 26.15 | -0.40% | 3,979 |
| Feb 6, 2025 | 26.58 | 26.58 | 26.52 | 26.53 | 26.25 | -0.17% | 6,249 |
| Feb 5, 2025 | 26.51 | 26.59 | 26.51 | 26.58 | 26.30 | 0.42% | 3,485 |
| Feb 4, 2025 | 26.39 | 26.49 | 26.39 | 26.47 | 26.19 | 0.28% | 45,740 |
| Feb 3, 2025 | 26.38 | 26.40 | 26.38 | 26.39 | 26.12 | -0.10% | 5,974 |
| Jan 31, 2025 | 26.51 | 26.51 | 26.42 | 26.42 | 26.14 | -0.23% | 4,701 |
| Jan 30, 2025 | 26.47 | 26.49 | 26.42 | 26.48 | 26.20 | 0.21% | 33,790 |
| Jan 29, 2025 | 26.44 | 26.45 | 26.40 | 26.42 | 26.15 | - | 14,298 |
| Jan 28, 2025 | 26.39 | 26.44 | 26.39 | 26.43 | 26.15 | 0.06% | 11,530 |
| Jan 27, 2025 | 26.37 | 27.46 | 26.28 | 26.41 | 26.13 | 0.13% | 10,210 |
| Jan 24, 2025 | 26.41 | 26.41 | 26.35 | 26.38 | 26.10 | 0.13% | 6,792 |
| Jan 23, 2025 | 26.23 | 26.34 | 26.23 | 26.34 | 26.07 | 0.10% | 8,604 |
| Jan 22, 2025 | 26.33 | 26.33 | 26.30 | 26.32 | 26.04 | 0.02% | 5,682 |