Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.47
+0.02 (0.09%)
Nov 14, 2025, 4:00 PM EST - Market closed
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.43 | 26.53 | 26.42 | 26.47 | 26.47 | 0.09% | 16,172 |
| Nov 13, 2025 | 26.56 | 26.56 | 26.40 | 26.44 | 26.44 | -0.55% | 4,298 |
| Nov 12, 2025 | 26.68 | 26.69 | 26.54 | 26.59 | 26.59 | -0.21% | 20,755 |
| Nov 11, 2025 | 26.65 | 26.72 | 26.56 | 26.64 | 26.64 | 0.09% | 23,368 |
| Nov 10, 2025 | 26.59 | 26.64 | 26.57 | 26.62 | 26.62 | 0.59% | 8,679 |
| Nov 7, 2025 | 26.46 | 26.50 | 26.44 | 26.46 | 26.46 | - | 3,852 |
| Nov 6, 2025 | 26.55 | 26.55 | 26.40 | 26.46 | 26.46 | -0.02% | 3,497 |
| Nov 5, 2025 | 26.36 | 26.49 | 26.36 | 26.47 | 26.47 | 0.27% | 14,452 |
| Nov 4, 2025 | 26.42 | 26.45 | 26.38 | 26.40 | 26.40 | -0.13% | 47,988 |
| Nov 3, 2025 | 26.57 | 26.57 | 26.41 | 26.43 | 26.43 | -0.25% | 23,305 |
| Oct 31, 2025 | 26.47 | 26.57 | 26.47 | 26.50 | 26.50 | -0.04% | 5,955 |
| Oct 30, 2025 | 26.51 | 26.59 | 26.46 | 26.51 | 26.51 | -0.26% | 13,836 |
| Oct 29, 2025 | 26.67 | 26.73 | 26.55 | 26.58 | 26.58 | -0.32% | 24,184 |
| Oct 28, 2025 | 26.74 | 26.74 | 26.66 | 26.66 | 26.66 | -0.17% | 11,499 |
| Oct 27, 2025 | 26.65 | 26.71 | 26.60 | 26.71 | 26.71 | 0.36% | 4,628 |
| Oct 24, 2025 | 26.66 | 26.66 | 26.57 | 26.61 | 26.61 | 0.26% | 4,006 |
| Oct 23, 2025 | 26.54 | 26.57 | 26.51 | 26.54 | 26.54 | 0.11% | 4,725 |
| Oct 22, 2025 | 26.54 | 26.58 | 26.48 | 26.51 | 26.51 | -0.08% | 10,891 |
| Oct 21, 2025 | 26.62 | 26.62 | 26.52 | 26.53 | 26.53 | -0.21% | 15,568 |
| Oct 20, 2025 | 26.64 | 26.64 | 26.53 | 26.59 | 26.59 | -0.24% | 23,071 |
| Oct 17, 2025 | 26.60 | 26.68 | 26.60 | 26.65 | 26.52 | 0.19% | 10,789 |
| Oct 16, 2025 | 26.74 | 26.74 | 26.53 | 26.60 | 26.47 | -0.37% | 22,341 |
| Oct 15, 2025 | 26.72 | 26.75 | 26.63 | 26.70 | 26.57 | 0.46% | 17,841 |
| Oct 14, 2025 | 26.51 | 26.64 | 26.50 | 26.58 | 26.44 | 0.08% | 23,599 |
| Oct 13, 2025 | 26.51 | 26.58 | 26.45 | 26.56 | 26.42 | 0.55% | 26,262 |
| Oct 10, 2025 | 26.66 | 26.66 | 26.40 | 26.41 | 26.28 | -0.64% | 12,221 |
| Oct 9, 2025 | 26.70 | 26.70 | 26.51 | 26.58 | 26.45 | -0.39% | 7,643 |
| Oct 8, 2025 | 26.76 | 26.78 | 26.68 | 26.69 | 26.55 | -0.21% | 4,774 |
| Oct 7, 2025 | 26.80 | 26.80 | 26.70 | 26.74 | 26.61 | -0.09% | 32,875 |
| Oct 6, 2025 | 26.77 | 26.81 | 26.72 | 26.77 | 26.63 | -0.02% | 16,252 |
| Oct 3, 2025 | 26.82 | 26.82 | 26.73 | 26.77 | 26.64 | -0.09% | 64,304 |
| Oct 2, 2025 | 26.83 | 26.86 | 26.75 | 26.80 | 26.66 | -0.12% | 9,615 |
| Oct 1, 2025 | 26.85 | 26.89 | 26.72 | 26.83 | 26.69 | 0.14% | 6,832 |
| Sep 30, 2025 | 26.81 | 26.85 | 26.71 | 26.79 | 26.66 | 0.13% | 43,782 |
| Sep 29, 2025 | 26.78 | 26.81 | 26.75 | 26.76 | 26.62 | 0.17% | 14,177 |
| Sep 26, 2025 | 26.76 | 26.79 | 26.65 | 26.71 | 26.58 | 0.11% | 15,303 |
| Sep 25, 2025 | 26.69 | 26.73 | 26.66 | 26.68 | 26.55 | -0.31% | 7,304 |
| Sep 24, 2025 | 26.88 | 26.88 | 26.71 | 26.77 | 26.63 | 0.04% | 20,505 |
| Sep 23, 2025 | 26.85 | 26.87 | 26.73 | 26.76 | 26.62 | -0.15% | 22,147 |
| Sep 22, 2025 | 26.80 | 26.86 | 26.74 | 26.80 | 26.66 | -0.39% | 43,016 |
| Sep 19, 2025 | 26.85 | 26.96 | 26.85 | 26.90 | 26.62 | 0.11% | 9,897 |
| Sep 18, 2025 | 26.86 | 26.91 | 26.80 | 26.87 | 26.59 | 0.22% | 5,546 |
| Sep 17, 2025 | 26.92 | 26.92 | 26.80 | 26.81 | 26.53 | -0.29% | 5,067 |
| Sep 16, 2025 | 26.94 | 26.95 | 26.83 | 26.89 | 26.61 | -0.04% | 7,708 |
| Sep 15, 2025 | 26.78 | 26.96 | 26.78 | 26.90 | 26.62 | 0.28% | 14,665 |
| Sep 12, 2025 | 26.89 | 26.89 | 26.80 | 26.83 | 26.54 | -0.02% | 11,242 |
| Sep 11, 2025 | 26.88 | 26.88 | 26.78 | 26.83 | 26.55 | 0.17% | 10,582 |
| Sep 10, 2025 | 26.81 | 26.85 | 26.73 | 26.79 | 26.50 | 0.28% | 7,619 |
| Sep 9, 2025 | 26.77 | 26.78 | 26.68 | 26.71 | 26.43 | -0.21% | 9,609 |
| Sep 8, 2025 | 26.85 | 26.85 | 26.69 | 26.77 | 26.49 | 0.08% | 57,235 |