Skip to main content
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.04
+0.04 (0.15%)
Dec 30, 2024, 4:00 PM EST - Market closed

BSJV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202426.0026.0826.0026.0426.040.17%9,187
Dec 27, 202426.0926.0925.9726.0026.00-0.36%5,459
Dec 26, 202426.0026.1026.0026.1026.100.23%15,286
Dec 24, 202426.0326.0425.9926.0426.040.26%1,449
Dec 23, 202426.1026.1025.9725.9725.97-0.88%7,618
Dec 20, 202426.2326.2526.2026.2026.040.36%3,259
Dec 19, 202426.2926.2926.1026.1025.95-0.29%6,249
Dec 18, 202426.5126.5226.1826.1826.02-1.05%4,563
Dec 17, 202426.4526.5326.4526.4626.30-0.18%19,865
Dec 16, 202426.5326.5326.4926.5126.350.04%3,038
Dec 13, 202426.5426.5526.4826.5026.34-0.41%3,002
Dec 12, 202426.6627.6526.6026.6026.44-0.21%2,559
Dec 11, 202426.6726.6826.6326.6626.500.02%1,378
Dec 10, 202426.6726.6726.6626.6626.490.25%541
Dec 9, 202426.6026.6226.5926.5926.43-0.31%2,713
Dec 6, 202426.5926.6726.5826.6726.510.41%6,952
Dec 5, 202426.6126.6126.5626.5626.40-0.04%441
Dec 4, 202426.5426.6026.5426.5726.410.09%1,499
Dec 3, 202426.5626.5826.5226.5526.390.01%5,198
Dec 2, 202426.4626.5526.4626.5526.380.11%1,760
Nov 29, 202426.5226.5226.5226.5226.360.27%88
Nov 27, 202426.3926.4826.3926.4526.290.16%4,512
Nov 26, 202426.4626.4626.4026.4026.24-0.27%432
Nov 25, 202426.4926.5126.4426.4826.320.32%2,622
Nov 22, 202426.4226.4326.3126.3926.230.08%5,473
Nov 21, 202426.3426.4426.3426.3726.21-0.08%958
Nov 20, 202426.2926.3926.2826.3926.230.11%5,080
Nov 19, 202426.1826.4026.1426.3626.200.13%20,250
Nov 18, 202426.3426.3926.2826.3326.17-0.40%6,020
Nov 15, 202426.3026.4726.2926.4326.12-0.23%14,868
Nov 14, 202426.4426.5726.4426.4926.18-0.04%901
Nov 13, 202426.5126.5526.5026.5026.190.08%1,283
Nov 12, 202426.4426.5426.4426.4826.17-0.40%15,059
Nov 11, 202426.6526.6526.5026.5926.27-0.05%3,180
Nov 8, 202426.5426.7026.5326.6026.290.21%18,255
Nov 7, 202426.5226.6026.4826.5526.230.45%2,836
Nov 6, 202426.3526.4826.3526.4326.110.22%2,663
Nov 5, 202426.3726.3726.3626.3726.060.28%1,521
Nov 4, 202426.4226.4226.2826.3025.99-0.03%1,995
Nov 1, 202426.3826.3826.2826.3125.990.08%8,128
Oct 31, 202426.4026.4026.2926.2925.97-0.28%3,223
Oct 30, 202426.3226.4626.3226.3626.05-0.19%5,944
Oct 29, 202426.3726.4226.2926.4126.100.30%906
Oct 28, 202426.3126.4826.3126.3326.020.01%7,866
Oct 25, 202426.5426.5726.3326.3326.02-0.64%182,398
Oct 24, 202426.3826.5726.3826.5026.180.40%9,822
Oct 23, 202426.3826.4626.3826.3926.08-0.44%2,060
Oct 22, 202426.5626.5626.5126.5126.19-0.21%1,939
Oct 21, 202426.6326.6326.5026.5726.25-1.10%3,067
Oct 18, 202426.7426.8626.7426.8626.400.43%10,925
Oct 17, 202426.7026.7526.7026.7526.28-0.29%1,240
Oct 16, 202426.8626.8726.7726.8226.360.51%1,510
Oct 15, 202426.7226.7626.6626.6926.22-0.21%3,409
Oct 14, 202426.6626.7626.6626.7426.280.06%6,084
Oct 11, 202426.7226.7526.7226.7326.260.43%695
Oct 10, 202426.6826.7426.6126.6126.15-0.37%12,648
Oct 9, 202426.6926.7326.6426.7126.25-0.11%4,745
Oct 8, 202426.7326.7526.6826.7426.280.22%3,933
Oct 7, 202426.7926.7926.6526.6826.22-0.56%1,418
Oct 4, 202426.8826.8826.7426.8326.37-0.26%9,049
Oct 3, 202426.9226.9226.8026.9026.440.15%2,901
Oct 2, 202426.8326.9526.8026.8626.40-0.25%4,442
Oct 1, 202426.9027.0126.8926.9326.460.13%3,707
Sep 30, 202426.9826.9926.8926.8926.43-0.24%1,373
Sep 27, 202427.0527.0826.9026.9626.49-0.13%29,558
Sep 26, 202427.0027.0626.8826.9926.52-0.30%26,559
Sep 25, 202427.0727.0926.9827.0726.60-0.07%9,278
Sep 24, 202427.0627.1326.9727.0926.620.07%8,037
Sep 23, 202427.0627.1426.9627.0726.60-0.37%17,944
Sep 20, 202427.1927.1927.0527.1726.570.12%7,790
Sep 19, 202427.2327.2327.1427.1426.540.28%6,666
Sep 18, 202427.0227.1127.0127.0626.470.12%2,201
Sep 17, 202427.0827.0826.9627.0326.430.08%5,234
Sep 16, 202427.0027.0326.9827.0126.410.23%1,638
Sep 13, 202426.9326.9526.9326.9526.350.32%946
Sep 12, 202426.8926.9126.8526.8626.270.09%5,802
Sep 11, 202426.8026.8426.7826.8426.250.21%2,415
Sep 10, 202426.8226.8226.7426.7826.19-0.26%878
Sep 9, 202426.8126.8926.8026.8526.260.23%2,962
Sep 6, 202426.7826.8626.7226.7926.20-0.13%9,737
Sep 5, 202426.8326.8926.7726.8326.240.39%10,425
Sep 4, 202426.6126.8226.6126.7226.130.29%3,272
Sep 3, 202426.7526.7526.5926.6426.06-0.51%5,968
Aug 30, 202426.8226.8226.6826.7826.190.13%7,820
Aug 29, 202426.7826.7826.7226.7426.160.13%2,513
Aug 28, 202426.7826.7826.6726.7126.12-0.16%17,609
Aug 27, 202426.7226.8226.7026.7526.16-0.06%7,846
Aug 26, 202426.8426.9026.6926.7726.18-0.22%46,305
Aug 23, 202426.7826.8426.7026.8326.240.90%2,852
Aug 22, 202426.5826.7726.5826.5926.01-0.49%8,942
Aug 21, 202426.6726.7226.5726.7226.130.64%10,514
Aug 20, 202426.6326.6326.5326.5525.970.15%8,052
Aug 19, 202426.5826.6026.5126.5125.93-0.82%12,842
Aug 16, 202426.6626.7326.6626.7325.980.56%3,668
Aug 15, 202426.5326.6226.5326.5825.840.19%5,554
Aug 14, 202426.4626.6526.4626.5325.79-0.10%27,698
Aug 13, 202426.4126.5726.4126.5625.820.55%8,107
Aug 12, 202426.4426.4826.3526.4125.68-0.07%25,390
Aug 9, 202426.4226.4326.4026.4325.690.03%2,164
Aug 8, 202426.3326.4426.3326.4225.690.85%1,891