Skip to main content
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.41
+0.08 (0.30%)
Oct 29, 2024, 4:00 PM EDT - Market closed

BSJV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202426.3726.4226.2926.4126.410.30%906
Oct 28, 202426.3126.4826.3126.3326.330.01%7,866
Oct 25, 202426.5426.5726.3326.3326.33-0.64%182,398
Oct 24, 202426.3826.5726.3826.5026.500.40%9,822
Oct 23, 202426.3826.4626.3826.3926.39-0.44%2,060
Oct 22, 202426.5626.5626.5126.5126.51-0.21%1,939
Oct 21, 202426.6326.6326.5026.5726.57-1.10%3,067
Oct 18, 202426.7426.8626.7426.8626.710.43%10,925
Oct 17, 202426.7026.7526.7026.7526.60-0.29%1,240
Oct 16, 202426.8626.8726.7726.8226.670.51%1,510
Oct 15, 202426.7226.7626.6626.6926.54-0.21%3,409
Oct 14, 202426.6626.7626.6626.7426.590.06%6,084
Oct 11, 202426.7226.7526.7226.7326.580.43%695
Oct 10, 202426.6826.7426.6126.6126.46-0.37%12,648
Oct 9, 202426.6926.7326.6426.7126.56-0.11%4,745
Oct 8, 202426.7326.7526.6826.7426.590.22%3,933
Oct 7, 202426.7926.7926.6526.6826.53-0.56%1,418
Oct 4, 202426.8826.8826.7426.8326.68-0.26%9,049
Oct 3, 202426.9226.9226.8026.9026.750.15%2,901
Oct 2, 202426.8326.9526.8026.8626.71-0.25%4,442
Oct 1, 202426.9027.0126.8926.9326.780.13%3,707
Sep 30, 202426.9826.9926.8926.8926.74-0.24%1,373
Sep 27, 202427.0527.0826.9026.9626.81-0.13%29,558
Sep 26, 202427.0027.0626.8826.9926.84-0.30%26,559
Sep 25, 202427.0727.0926.9827.0726.92-0.07%9,278
Sep 24, 202427.0627.1326.9727.0926.940.07%8,037
Sep 23, 202427.0627.1426.9627.0726.92-0.37%17,944
Sep 20, 202427.1927.1927.0527.1726.890.12%7,790
Sep 19, 202427.2327.2327.1427.1426.860.28%6,666
Sep 18, 202427.0227.1127.0127.0626.780.12%2,201
Sep 17, 202427.0827.0826.9627.0326.750.08%5,234
Sep 16, 202427.0027.0326.9827.0126.730.23%1,638
Sep 13, 202426.9326.9526.9326.9526.670.32%946
Sep 12, 202426.8926.9126.8526.8626.580.09%5,802
Sep 11, 202426.8026.8426.7826.8426.560.21%2,415
Sep 10, 202426.8226.8226.7426.7826.50-0.26%878
Sep 9, 202426.8126.8926.8026.8526.570.23%2,962
Sep 6, 202426.7826.8626.7226.7926.51-0.13%9,737
Sep 5, 202426.8326.8926.7726.8326.550.39%10,425
Sep 4, 202426.6126.8226.6126.7226.450.29%3,272
Sep 3, 202426.7526.7526.5926.6426.37-0.51%5,968
Aug 30, 202426.8226.8226.6826.7826.510.13%7,820
Aug 29, 202426.7826.7826.7226.7426.470.13%2,513
Aug 28, 202426.7826.7826.6726.7126.43-0.16%17,609
Aug 27, 202426.7226.8226.7026.7526.48-0.06%7,846
Aug 26, 202426.8426.9026.6926.7726.50-0.22%46,305
Aug 23, 202426.7826.8426.7026.8326.550.90%2,852
Aug 22, 202426.5826.7726.5826.5926.32-0.49%8,942
Aug 21, 202426.6726.7226.5726.7226.450.64%10,514
Aug 20, 202426.6326.6326.5326.5526.280.15%8,052
Aug 19, 202426.5826.6026.5126.5126.24-0.82%12,842
Aug 16, 202426.6626.7326.6626.7326.300.56%3,668
Aug 15, 202426.5326.6226.5326.5826.150.19%5,554
Aug 14, 202426.4626.6526.4626.5326.10-0.10%27,698
Aug 13, 202426.4126.5726.4126.5626.120.55%8,107
Aug 12, 202426.4426.4826.3526.4125.98-0.07%25,390
Aug 9, 202426.4226.4326.4026.4326.000.03%2,164
Aug 8, 202426.3326.4426.3326.4225.990.85%1,891
Aug 7, 202426.3826.4226.2026.2025.78-0.35%4,700
Aug 6, 202426.3226.4026.1826.2925.870.60%3,873
Aug 5, 202426.1526.2226.1126.1425.71-0.59%3,751
Aug 2, 202426.3226.3426.2926.2925.87-0.28%12,199
Aug 1, 202426.4826.4926.3326.3725.94-0.35%6,248
Jul 31, 202426.4126.5026.3926.4626.030.61%20,614
Jul 30, 202426.3926.3926.2126.3025.87-0.01%5,160
Jul 29, 202426.4426.4426.3026.3025.88-0.28%3,649
Jul 26, 202426.4226.4226.3426.3825.950.22%3,559
Jul 25, 202426.3326.3526.2526.3225.890.19%13,025
Jul 24, 202426.3526.3526.2726.2725.84-0.39%3,136
Jul 23, 202426.3926.4026.2926.3725.940.24%4,218
Jul 22, 202426.2226.3326.2226.3125.88-0.30%1,058
Jul 19, 202426.6327.1626.3426.3925.80-0.35%88,857
Jul 18, 202426.4826.5426.4026.4825.89-0.26%13,543
Jul 17, 202426.5426.5926.5426.5525.96-0.11%5,979
Jul 16, 202426.4926.6226.4926.5825.990.59%3,785
Jul 15, 202426.4826.4826.3526.4325.84-0.08%4,110
Jul 12, 202426.4626.4726.3926.4525.860.22%4,403
Jul 11, 202426.4326.4326.2426.3925.810.57%2,385
Jul 10, 202426.2726.2826.2226.2425.660.25%3,855
Jul 9, 202426.2526.2526.1226.1825.60-0.08%7,000
Jul 8, 202426.2126.2126.1626.2025.62-0.13%5,317
Jul 5, 202426.4626.4626.0626.2325.650.52%4,856
Jul 3, 202426.0326.1326.0326.1025.520.28%1,694
Jul 2, 202426.0626.0625.9426.0225.450.35%7,623
Jul 1, 202426.1326.1325.9125.9325.36-0.35%7,596
Jun 28, 202426.1626.1726.0226.0225.44-0.25%3,329
Jun 27, 202426.1226.1426.0226.0925.510.13%2,862
Jun 26, 202426.1326.1325.9826.0525.470.04%6,669
Jun 25, 202426.0926.1326.0426.0425.46-0.10%1,107
Jun 24, 202426.1726.1726.0226.0725.49-0.67%5,236
Jun 21, 202426.1926.2726.1626.2425.520.33%1,939
Jun 20, 202426.2226.2226.1426.1525.43-0.16%2,424
Jun 18, 202426.2026.2226.1326.2025.470.45%2,002
Jun 17, 202426.0926.1326.0326.0825.360.49%3,253
Jun 14, 202426.0926.0925.9525.9525.23-0.73%183
Jun 13, 202426.2326.2326.0826.1425.42-0.25%21,660
Jun 12, 202426.2126.3126.2126.2125.480.56%1,641
Jun 11, 202426.0726.1126.0226.0625.34-0.11%3,135
Jun 10, 202426.0626.1025.9526.0925.370.33%9,851
Jun 7, 202426.0826.0825.9726.0125.29-0.34%2,767