Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
25.92
-0.25 (-0.94%)
Mar 20, 2026, 4:00 PM EDT - Market closed
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26.07 | 26.08 | 25.92 | 25.92 | 25.92 | -0.96% | 6,055 |
| Mar 19, 2026 | 25.94 | 26.17 | 25.94 | 26.17 | 26.17 | 0.24% | 22,248 |
| Mar 18, 2026 | 26.27 | 26.27 | 26.11 | 26.11 | 26.11 | -0.51% | 8,267 |
| Mar 17, 2026 | 26.23 | 26.28 | 26.18 | 26.25 | 26.25 | 0.36% | 8,733 |
| Mar 16, 2026 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | 0.40% | 6,036 |
| Mar 13, 2026 | 26.20 | 26.25 | 26.05 | 26.05 | 26.05 | -0.36% | 8,220 |
| Mar 12, 2026 | 26.21 | 26.28 | 26.09 | 26.14 | 26.14 | -0.76% | 30,717 |
| Mar 11, 2026 | 26.43 | 26.43 | 26.30 | 26.34 | 26.34 | -0.16% | 12,897 |
| Mar 10, 2026 | 26.48 | 26.52 | 26.38 | 26.38 | 26.38 | -0.03% | 22,580 |
| Mar 9, 2026 | 26.16 | 26.42 | 26.16 | 26.39 | 26.39 | 0.43% | 16,073 |
| Mar 6, 2026 | 26.32 | 26.42 | 26.26 | 26.28 | 26.28 | -0.44% | 9,820 |
| Mar 5, 2026 | 26.52 | 26.52 | 26.35 | 26.39 | 26.39 | -0.55% | 20,166 |
| Mar 4, 2026 | 26.49 | 26.56 | 26.47 | 26.54 | 26.54 | 0.34% | 6,273 |
| Mar 3, 2026 | 26.40 | 26.57 | 26.31 | 26.45 | 26.45 | -0.15% | 104,045 |
| Mar 2, 2026 | 26.46 | 26.49 | 26.39 | 26.49 | 26.49 | -0.26% | 25,108 |
| Feb 27, 2026 | 26.62 | 26.62 | 26.52 | 26.56 | 26.56 | -0.13% | 11,068 |
| Feb 26, 2026 | 26.66 | 26.66 | 26.53 | 26.60 | 26.60 | -0.06% | 4,662 |
| Feb 25, 2026 | 26.66 | 26.66 | 26.58 | 26.61 | 26.61 | 0.08% | 8,317 |
| Feb 24, 2026 | 26.55 | 26.66 | 26.53 | 26.59 | 26.59 | -0.17% | 14,619 |
| Feb 23, 2026 | 26.68 | 26.68 | 26.60 | 26.64 | 26.64 | -0.56% | 12,589 |
| Feb 20, 2026 | 26.76 | 26.81 | 26.76 | 26.79 | 26.65 | 0.15% | 7,385 |
| Feb 19, 2026 | 26.73 | 26.79 | 26.68 | 26.75 | 26.61 | -0.04% | 8,737 |
| Feb 18, 2026 | 26.75 | 26.81 | 26.71 | 26.76 | 26.62 | 0.13% | 20,667 |
| Feb 17, 2026 | 26.75 | 26.79 | 26.69 | 26.72 | 26.59 | -0.13% | 18,360 |
| Feb 13, 2026 | 26.78 | 26.80 | 26.72 | 26.76 | 26.62 | 0.15% | 21,010 |
| Feb 12, 2026 | 26.81 | 26.82 | 26.68 | 26.71 | 26.58 | -0.10% | 9,892 |
| Feb 11, 2026 | 26.75 | 26.77 | 26.66 | 26.74 | 26.61 | -0.04% | 13,599 |
| Feb 10, 2026 | 26.82 | 26.84 | 26.71 | 26.75 | 26.62 | -0.21% | 7,347 |
| Feb 9, 2026 | 26.76 | 26.82 | 26.75 | 26.81 | 26.67 | 0.31% | 24,484 |
| Feb 6, 2026 | 26.65 | 26.77 | 26.65 | 26.72 | 26.59 | 0.32% | 9,862 |
| Feb 5, 2026 | 26.60 | 26.69 | 26.59 | 26.64 | 26.50 | -0.21% | 21,637 |
| Feb 4, 2026 | 26.75 | 26.77 | 26.59 | 26.69 | 26.56 | -0.14% | 49,811 |
| Feb 3, 2026 | 26.75 | 26.76 | 26.61 | 26.73 | 26.60 | -0.07% | 27,435 |
| Feb 2, 2026 | 26.72 | 26.77 | 26.68 | 26.75 | 26.62 | 0.17% | 22,779 |
| Jan 30, 2026 | 26.69 | 26.72 | 26.62 | 26.71 | 26.57 | 0.11% | 7,438 |
| Jan 29, 2026 | 26.72 | 26.72 | 26.60 | 26.68 | 26.54 | 0.11% | 44,466 |
| Jan 28, 2026 | 26.74 | 26.74 | 26.60 | 26.65 | 26.51 | -0.16% | 34,236 |
| Jan 27, 2026 | 26.67 | 26.73 | 26.65 | 26.69 | 26.56 | -0.06% | 49,459 |
| Jan 26, 2026 | 26.68 | 26.78 | 26.64 | 26.71 | 26.57 | -0.06% | 39,847 |
| Jan 23, 2026 | 26.76 | 26.78 | 26.66 | 26.72 | 26.59 | -0.05% | 27,366 |
| Jan 22, 2026 | 26.79 | 26.81 | 26.70 | 26.74 | 26.60 | 0.10% | 25,644 |
| Jan 21, 2026 | 26.69 | 26.78 | 26.68 | 26.71 | 26.58 | 0.06% | 19,142 |
| Jan 20, 2026 | 26.67 | 26.69 | 26.57 | 26.69 | 26.56 | -0.60% | 17,236 |
| Jan 16, 2026 | 26.89 | 26.91 | 26.80 | 26.85 | 26.58 | 0.10% | 54,365 |
| Jan 15, 2026 | 26.81 | 26.86 | 26.75 | 26.83 | 26.56 | 0.16% | 47,350 |
| Jan 14, 2026 | 26.81 | 26.82 | 26.73 | 26.78 | 26.51 | -0.05% | 22,292 |
| Jan 13, 2026 | 26.84 | 26.85 | 26.79 | 26.80 | 26.53 | - | 11,138 |
| Jan 12, 2026 | 26.77 | 26.82 | 26.77 | 26.80 | 26.53 | 0.13% | 16,263 |
| Jan 9, 2026 | 26.82 | 26.85 | 26.71 | 26.76 | 26.49 | - | 81,164 |
| Jan 8, 2026 | 26.79 | 26.81 | 26.69 | 26.76 | 26.49 | -0.04% | 20,081 |