Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.24
+0.29 (1.12%)
May 12, 2025, 4:00 PM - Market closed
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.29 | 26.31 | 26.20 | 26.24 | 26.24 | 1.12% | 2,411 |
| May 9, 2025 | 26.08 | 26.09 | 25.95 | 25.95 | 25.95 | 0.04% | 4,767 |
| May 8, 2025 | 26.08 | 26.09 | 25.94 | 25.94 | 25.94 | -0.04% | 12,502 |
| May 7, 2025 | 26.05 | 26.05 | 25.95 | 25.95 | 25.95 | - | 582 |
| May 6, 2025 | 25.99 | 26.00 | 25.95 | 25.95 | 25.95 | -0.08% | 2,164 |
| May 5, 2025 | 26.02 | 28.06 | 25.95 | 25.97 | 25.97 | -0.20% | 2,004 |
| May 2, 2025 | 26.02 | 26.05 | 25.92 | 26.02 | 26.02 | 0.17% | 5,002 |
| May 1, 2025 | 26.03 | 26.06 | 25.91 | 25.98 | 25.98 | 0.04% | 9,505 |
| Apr 30, 2025 | 26.01 | 26.01 | 25.90 | 25.97 | 25.97 | -0.57% | 9,458 |
| Apr 29, 2025 | 26.06 | 26.12 | 26.00 | 26.12 | 26.12 | 0.35% | 1,292 |
| Apr 28, 2025 | 26.09 | 26.09 | 25.91 | 26.03 | 26.03 | 0.12% | 10,165 |
| Apr 25, 2025 | 26.01 | 26.09 | 25.94 | 26.00 | 26.00 | 0.15% | 6,069 |
| Apr 24, 2025 | 25.79 | 26.17 | 25.79 | 25.96 | 25.96 | 0.85% | 6,658 |
| Apr 23, 2025 | 25.92 | 26.02 | 25.70 | 25.74 | 25.74 | 0.63% | 3,573 |
| Apr 22, 2025 | 25.68 | 25.69 | 25.58 | 25.58 | 25.58 | 0.51% | 10,884 |
| Apr 21, 2025 | 25.53 | 26.80 | 25.37 | 25.45 | 25.45 | -1.20% | 29,739 |
| Apr 17, 2025 | 25.70 | 25.80 | 25.70 | 25.76 | 25.62 | 0.98% | 12,015 |
| Apr 16, 2025 | 25.60 | 25.67 | 25.49 | 25.51 | 25.37 | -0.43% | 16,863 |
| Apr 15, 2025 | 25.64 | 25.64 | 25.57 | 25.62 | 25.48 | 0.27% | 2,849 |
| Apr 14, 2025 | 25.49 | 26.57 | 25.49 | 25.55 | 25.41 | 0.47% | 2,130 |
| Apr 11, 2025 | 24.97 | 27.74 | 24.97 | 25.43 | 25.29 | 0.63% | 4,151 |
| Apr 10, 2025 | 24.75 | 25.40 | 24.75 | 25.27 | 25.14 | -1.44% | 5,807 |
| Apr 9, 2025 | 24.74 | 25.64 | 24.74 | 25.64 | 25.50 | 2.56% | 32,606 |
| Apr 8, 2025 | 25.61 | 25.69 | 25.00 | 25.00 | 24.87 | -0.32% | 6,892 |
| Apr 7, 2025 | 24.91 | 25.59 | 24.91 | 25.08 | 24.95 | -0.67% | 12,353 |
| Apr 4, 2025 | 25.45 | 25.57 | 25.25 | 25.25 | 25.12 | -2.40% | 1,425 |
| Apr 3, 2025 | 25.90 | 25.90 | 25.80 | 25.87 | 25.73 | -1.15% | 2,816 |
| Apr 2, 2025 | 26.05 | 26.19 | 26.05 | 26.17 | 26.03 | 0.19% | 1,910 |
| Apr 1, 2025 | 26.00 | 26.12 | 26.00 | 26.12 | 25.98 | 0.35% | 4,269 |
| Mar 31, 2025 | 25.95 | 26.03 | 25.82 | 26.03 | 25.89 | 0.08% | 7,737 |
| Mar 28, 2025 | 26.11 | 26.11 | 25.98 | 26.01 | 25.87 | -0.08% | 4,931 |
| Mar 27, 2025 | 26.05 | 26.15 | 26.01 | 26.03 | 25.89 | -0.25% | 5,577 |
| Mar 26, 2025 | 26.20 | 26.21 | 26.08 | 26.10 | 25.96 | -0.36% | 5,352 |
| Mar 25, 2025 | 26.30 | 26.30 | 26.16 | 26.19 | 26.05 | -0.17% | 2,047 |
| Mar 24, 2025 | 26.23 | 26.27 | 26.18 | 26.23 | 26.09 | -0.23% | 5,607 |
| Mar 21, 2025 | 26.30 | 26.31 | 26.23 | 26.30 | 26.02 | -0.03% | 1,881 |
| Mar 20, 2025 | 26.37 | 26.37 | 26.30 | 26.30 | 26.03 | -0.10% | 5,080 |
| Mar 19, 2025 | 26.22 | 26.33 | 26.15 | 26.33 | 26.06 | 0.70% | 14,005 |
| Mar 18, 2025 | 26.17 | 26.19 | 26.15 | 26.15 | 25.88 | -0.19% | 1,801 |
| Mar 17, 2025 | 26.00 | 26.21 | 26.00 | 26.20 | 25.92 | 0.21% | 8,421 |
| Mar 14, 2025 | 26.15 | 26.19 | 26.07 | 26.14 | 25.87 | 0.38% | 7,465 |
| Mar 13, 2025 | 26.24 | 26.24 | 25.98 | 26.04 | 25.77 | -0.48% | 3,347 |
| Mar 12, 2025 | 26.19 | 26.22 | 26.10 | 26.17 | 25.90 | 0.02% | 7,681 |
| Mar 11, 2025 | 26.27 | 26.27 | 26.15 | 26.16 | 25.89 | -0.40% | 6,372 |
| Mar 10, 2025 | 26.32 | 26.35 | 26.25 | 26.27 | 25.99 | -0.40% | 4,693 |
| Mar 7, 2025 | 26.40 | 26.40 | 26.32 | 26.37 | 26.10 | 0.19% | 5,307 |
| Mar 6, 2025 | 26.60 | 26.60 | 26.32 | 26.32 | 26.05 | -0.53% | 4,299 |
| Mar 5, 2025 | 26.46 | 26.46 | 26.43 | 26.46 | 26.19 | 0.19% | 7,650 |
| Mar 4, 2025 | 26.40 | 26.41 | 26.33 | 26.41 | 26.14 | -0.03% | 1,860 |
| Mar 3, 2025 | 26.51 | 26.51 | 26.38 | 26.42 | 26.15 | -0.34% | 12,876 |