Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.90
+0.07 (0.28%)
At close: Sep 15, 2025, 4:00 PM EDT
26.90
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.78 | 26.94 | 26.78 | 26.86 | - | 0.12% | 4,285 |
| Sep 12, 2025 | 26.89 | 26.89 | 26.80 | 26.83 | 26.83 | -0.02% | 11,242 |
| Sep 11, 2025 | 26.88 | 26.88 | 26.78 | 26.83 | 26.83 | 0.17% | 10,582 |
| Sep 10, 2025 | 26.81 | 26.85 | 26.73 | 26.79 | 26.79 | 0.28% | 7,619 |
| Sep 9, 2025 | 26.77 | 26.78 | 26.68 | 26.71 | 26.71 | -0.21% | 9,609 |
| Sep 8, 2025 | 26.85 | 26.85 | 26.69 | 26.77 | 26.77 | 0.08% | 57,235 |
| Sep 5, 2025 | 26.80 | 26.80 | 26.71 | 26.75 | 26.75 | 0.13% | 8,765 |
| Sep 4, 2025 | 26.64 | 26.73 | 26.63 | 26.71 | 26.71 | 0.19% | 19,873 |
| Sep 3, 2025 | 26.64 | 26.69 | 26.60 | 26.66 | 26.66 | 0.30% | 6,498 |
| Sep 2, 2025 | 26.55 | 26.59 | 26.50 | 26.58 | 26.58 | -0.23% | 27,458 |
| Aug 29, 2025 | 26.66 | 26.71 | 26.62 | 26.64 | 26.64 | -0.21% | 7,010 |
| Aug 28, 2025 | 26.74 | 26.74 | 26.64 | 26.70 | 26.70 | 0.09% | 6,148 |
| Aug 27, 2025 | 26.55 | 26.71 | 26.55 | 26.67 | 26.67 | 0.17% | 19,287 |
| Aug 26, 2025 | 26.60 | 26.66 | 26.57 | 26.63 | 26.63 | 0.15% | 4,168 |
| Aug 25, 2025 | 26.59 | 26.62 | 26.58 | 26.59 | 26.59 | -0.13% | 8,347 |
| Aug 22, 2025 | 26.45 | 26.64 | 26.40 | 26.62 | 26.62 | 0.91% | 9,246 |
| Aug 21, 2025 | 26.51 | 26.51 | 26.36 | 26.38 | 26.38 | -0.23% | 19,746 |
| Aug 20, 2025 | 26.47 | 26.48 | 26.44 | 26.44 | 26.44 | -0.11% | 3,898 |
| Aug 19, 2025 | 26.47 | 26.52 | 26.45 | 26.47 | 26.47 | -0.09% | 6,576 |
| Aug 18, 2025 | 26.50 | 26.54 | 26.46 | 26.50 | 26.50 | -0.49% | 13,572 |
| Aug 15, 2025 | 26.63 | 26.65 | 26.60 | 26.63 | 26.48 | 0.09% | 6,610 |
| Aug 14, 2025 | 26.64 | 26.65 | 26.56 | 26.60 | 26.46 | -0.36% | 9,654 |
| Aug 13, 2025 | 26.64 | 26.70 | 26.61 | 26.70 | 26.55 | 0.36% | 9,789 |
| Aug 12, 2025 | 26.58 | 26.63 | 26.57 | 26.60 | 26.46 | 0.21% | 5,512 |
| Aug 11, 2025 | 26.55 | 26.57 | 26.53 | 26.55 | 26.40 | 0.08% | 2,607 |
| Aug 8, 2025 | 26.55 | 26.57 | 26.53 | 26.53 | 26.38 | 0.01% | 1,166 |
| Aug 7, 2025 | 26.56 | 26.56 | 26.47 | 26.52 | 26.38 | -0.21% | 12,716 |
| Aug 6, 2025 | 26.55 | 26.60 | 26.51 | 26.58 | 26.44 | 0.11% | 6,500 |
| Aug 5, 2025 | 26.52 | 26.59 | 26.51 | 26.55 | 26.41 | -0.09% | 878 |
| Aug 4, 2025 | 26.60 | 26.60 | 26.47 | 26.57 | 26.43 | 0.41% | 10,631 |
| Aug 1, 2025 | 26.46 | 26.53 | 26.40 | 26.47 | 26.32 | -0.04% | 12,218 |
| Jul 31, 2025 | 26.52 | 26.54 | 26.45 | 26.48 | 26.34 | 0.04% | 12,677 |
| Jul 30, 2025 | 26.49 | 26.54 | 26.45 | 26.47 | 26.32 | -0.21% | 8,147 |
| Jul 29, 2025 | 26.54 | 26.55 | 26.49 | 26.52 | 26.38 | 0.06% | 1,447 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.48 | 26.51 | 26.36 | -0.04% | 8,420 |
| Jul 25, 2025 | 26.57 | 26.59 | 26.49 | 26.52 | 26.37 | 0.09% | 9,377 |
| Jul 24, 2025 | 26.49 | 26.54 | 26.46 | 26.49 | 26.35 | -0.08% | 3,374 |
| Jul 23, 2025 | 26.52 | 26.54 | 26.50 | 26.51 | 26.37 | 0.08% | 1,957 |
| Jul 22, 2025 | 26.48 | 26.54 | 26.48 | 26.49 | 26.35 | 0.15% | 3,474 |
| Jul 21, 2025 | 26.49 | 26.51 | 26.41 | 26.45 | 26.31 | -0.32% | 3,428 |
| Jul 18, 2025 | 26.59 | 26.59 | 26.48 | 26.54 | 26.25 | -0.02% | 11,276 |
| Jul 17, 2025 | 26.54 | 26.59 | 26.50 | 26.54 | 26.25 | - | 5,316 |
| Jul 16, 2025 | 26.51 | 26.54 | 26.46 | 26.54 | 26.25 | 0.34% | 5,575 |
| Jul 15, 2025 | 26.52 | 26.52 | 26.42 | 26.45 | 26.16 | -0.08% | 2,573 |
| Jul 14, 2025 | 26.55 | 26.56 | 26.47 | 26.47 | 26.18 | -0.11% | 3,122 |
| Jul 11, 2025 | 26.54 | 26.58 | 26.50 | 26.50 | 26.21 | -0.15% | 4,599 |
| Jul 10, 2025 | 26.63 | 26.65 | 26.53 | 26.54 | 26.25 | - | 4,280 |
| Jul 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.25 | 0.08% | 196 |
| Jul 8, 2025 | 26.62 | 26.62 | 26.52 | 26.52 | 26.23 | -0.04% | 9,742 |
| Jul 7, 2025 | 26.71 | 26.71 | 26.53 | 26.53 | 26.24 | -0.62% | 13,095 |