Skip to main content
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.48
-0.05 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

BSJV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.5226.5526.4726.4826.48-0.19%6,489
Feb 20, 202526.4726.5526.4726.5326.530.10%879
Feb 19, 202526.4826.5226.4226.5026.50-5,741
Feb 18, 202526.4626.5326.4626.5026.50-0.02%11,062
Feb 14, 202526.5326.5426.4826.5126.510.08%15,171
Feb 13, 202526.6727.4326.4226.4926.490.40%2,732
Feb 12, 202526.3626.4026.3526.3826.38-0.21%2,129
Feb 11, 202526.4326.4826.4026.4426.44-0.14%6,208
Feb 10, 202526.5726.5726.4426.4726.470.19%4,449
Feb 7, 202526.5026.5026.4026.4226.42-0.40%3,979
Feb 6, 202526.5826.5826.5226.5326.53-0.17%6,249
Feb 5, 202526.5126.5926.5126.5826.580.42%3,485
Feb 4, 202526.3926.4926.3926.4726.470.28%45,740
Feb 3, 202526.3826.4026.3826.3926.39-0.10%5,974
Jan 31, 202526.5126.5126.4226.4226.42-0.23%4,701
Jan 30, 202526.4726.4926.4226.4826.480.21%33,790
Jan 29, 202526.4426.4526.4026.4226.42-14,298
Jan 28, 202526.3926.4426.3926.4326.430.06%11,530
Jan 27, 202526.3727.4626.2826.4126.410.13%10,210
Jan 24, 202526.4126.4126.3526.3826.380.13%6,792
Jan 23, 202526.2326.3426.2326.3426.340.10%8,604
Jan 22, 202526.3326.3326.3026.3226.320.02%5,682
Jan 21, 202526.2826.3226.2826.3126.31-0.27%15,317
Jan 17, 202526.3626.3926.3626.3826.230.25%3,587
Jan 16, 202526.3026.3426.2826.3226.170.21%9,749
Jan 15, 202526.1326.2826.1326.2626.110.80%22,848
Jan 14, 202526.0626.0726.0526.0525.910.10%3,227
Jan 13, 202526.0026.0425.9426.0325.88-0.04%4,751
Jan 10, 202526.0826.0826.0426.0425.89-0.52%7,561
Jan 8, 202526.1026.1726.1026.1726.020.21%7,870
Jan 7, 202526.2026.2026.1126.1225.97-0.24%10,003
Jan 6, 202526.2326.2326.1426.1826.03-22,171
Jan 3, 202526.1826.1926.1526.1826.030.40%3,970
Jan 2, 202526.1326.1426.0326.0825.930.12%14,110
Dec 31, 202426.1126.1126.0326.0525.90-7,524
Dec 30, 202426.0026.0826.0026.0425.900.17%9,187
Dec 27, 202426.0926.0925.9726.0025.86-0.36%5,459
Dec 26, 202426.0026.1026.0026.1025.950.23%15,286
Dec 24, 202426.0326.0425.9926.0425.890.26%1,449
Dec 23, 202426.1026.1025.9725.9725.82-0.88%7,618
Dec 20, 202426.2326.2526.2026.2025.890.36%3,259
Dec 19, 202426.2926.2926.1026.1025.80-0.29%6,249
Dec 18, 202426.5126.5226.1826.1825.88-1.05%4,563
Dec 17, 202426.4526.5326.4526.4626.15-0.18%19,865
Dec 16, 202426.5326.5326.4926.5126.200.04%3,038
Dec 13, 202426.5426.5526.4826.5026.19-0.41%3,002
Dec 12, 202426.6627.6526.6026.6026.30-0.21%2,559
Dec 11, 202426.6726.6826.6326.6626.350.02%1,378
Dec 10, 202426.6726.6726.6626.6626.350.25%541
Dec 9, 202426.6026.6226.5926.5926.28-0.31%2,713
Dec 6, 202426.5926.6726.5826.6726.360.41%6,952
Dec 5, 202426.6126.6126.5626.5626.25-0.04%441
Dec 4, 202426.5426.6026.5426.5726.260.09%1,499
Dec 3, 202426.5626.5826.5226.5526.240.01%5,198
Dec 2, 202426.4626.5526.4626.5526.240.11%1,760
Nov 29, 202426.5226.5226.5226.5226.210.27%88
Nov 27, 202426.3926.4826.3926.4526.140.16%4,512
Nov 26, 202426.4626.4626.4026.4026.10-0.27%432
Nov 25, 202426.4926.5126.4426.4826.170.32%2,622
Nov 22, 202426.4226.4326.3126.3926.080.08%5,473
Nov 21, 202426.3426.4426.3426.3726.06-0.08%958
Nov 20, 202426.2926.3926.2826.3926.080.11%5,080
Nov 19, 202426.1826.4026.1426.3626.050.13%20,250
Nov 18, 202426.3426.3926.2826.3326.02-0.40%6,020
Nov 15, 202426.3026.4726.2926.4325.97-0.23%14,868
Nov 14, 202426.4426.5726.4426.4926.03-0.04%901
Nov 13, 202426.5126.5526.5026.5026.040.08%1,283
Nov 12, 202426.4426.5426.4426.4826.02-0.40%15,059
Nov 11, 202426.6526.6526.5026.5926.13-0.05%3,180
Nov 8, 202426.5426.7026.5326.6026.140.21%18,255
Nov 7, 202426.5226.6026.4826.5526.080.45%2,836
Nov 6, 202426.3526.4826.3526.4325.970.22%2,663
Nov 5, 202426.3726.3726.3626.3725.910.28%1,521
Nov 4, 202426.4226.4226.2826.3025.84-0.03%1,995
Nov 1, 202426.3826.3826.2826.3125.850.08%8,128
Oct 31, 202426.4026.4026.2926.2925.83-0.28%3,223
Oct 30, 202426.3226.4626.3226.3625.90-0.19%5,944
Oct 29, 202426.3726.4226.2926.4125.950.30%906
Oct 28, 202426.3126.4826.3126.3325.870.01%7,866
Oct 25, 202426.5426.5726.3326.3325.87-0.64%182,398
Oct 24, 202426.3826.5726.3826.5026.040.40%9,822
Oct 23, 202426.3826.4626.3826.3925.93-0.44%2,060
Oct 22, 202426.5626.5626.5126.5126.05-0.21%1,939
Oct 21, 202426.6326.6326.5026.5726.10-1.10%3,067
Oct 18, 202426.7426.8626.7426.8626.250.43%10,925
Oct 17, 202426.7026.7526.7026.7526.14-0.29%1,240
Oct 16, 202426.8626.8726.7726.8226.210.51%1,510
Oct 15, 202426.7226.7626.6626.6926.08-0.21%3,409
Oct 14, 202426.6626.7626.6626.7426.130.06%6,084
Oct 11, 202426.7226.7526.7226.7326.120.43%695
Oct 10, 202426.6826.7426.6126.6126.00-0.37%12,648
Oct 9, 202426.6926.7326.6426.7126.10-0.11%4,745
Oct 8, 202426.7326.7526.6826.7426.130.22%3,933
Oct 7, 202426.7926.7926.6526.6826.07-0.56%1,418
Oct 4, 202426.8826.8826.7426.8326.22-0.26%9,049
Oct 3, 202426.9226.9226.8026.9026.290.15%2,901
Oct 2, 202426.8326.9526.8026.8626.25-0.25%4,442
Oct 1, 202426.9027.0126.8926.9326.310.13%3,707
Sep 30, 202426.9826.9926.8926.8926.28-0.24%1,373
Sep 27, 202427.0527.0826.9026.9626.34-0.13%29,558