Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.63
+0.02 (0.09%)
At close: Aug 15, 2025, 4:00 PM
26.63
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.63 | 26.65 | 26.60 | 26.63 | 26.63 | 0.09% | 6,610 |
| Aug 14, 2025 | 26.64 | 26.65 | 26.56 | 26.60 | 26.60 | -0.36% | 9,654 |
| Aug 13, 2025 | 26.64 | 26.70 | 26.61 | 26.70 | 26.70 | 0.36% | 9,789 |
| Aug 12, 2025 | 26.58 | 26.63 | 26.57 | 26.60 | 26.60 | 0.21% | 5,512 |
| Aug 11, 2025 | 26.55 | 26.57 | 26.53 | 26.55 | 26.55 | 0.08% | 2,607 |
| Aug 8, 2025 | 26.55 | 26.57 | 26.53 | 26.53 | 26.53 | 0.01% | 1,166 |
| Aug 7, 2025 | 26.56 | 26.56 | 26.47 | 26.52 | 26.52 | -0.21% | 12,716 |
| Aug 6, 2025 | 26.55 | 26.60 | 26.51 | 26.58 | 26.58 | 0.11% | 6,500 |
| Aug 5, 2025 | 26.52 | 26.59 | 26.51 | 26.55 | 26.55 | -0.09% | 878 |
| Aug 4, 2025 | 26.60 | 26.60 | 26.47 | 26.57 | 26.57 | 0.41% | 10,631 |
| Aug 1, 2025 | 26.46 | 26.53 | 26.40 | 26.47 | 26.47 | -0.04% | 12,218 |
| Jul 31, 2025 | 26.52 | 26.54 | 26.45 | 26.48 | 26.48 | 0.04% | 12,677 |
| Jul 30, 2025 | 26.49 | 26.54 | 26.45 | 26.47 | 26.47 | -0.21% | 8,147 |
| Jul 29, 2025 | 26.54 | 26.55 | 26.49 | 26.52 | 26.52 | 0.06% | 1,447 |
| Jul 28, 2025 | 26.60 | 26.60 | 26.48 | 26.51 | 26.51 | -0.04% | 8,420 |
| Jul 25, 2025 | 26.57 | 26.59 | 26.49 | 26.52 | 26.52 | 0.09% | 9,377 |
| Jul 24, 2025 | 26.49 | 26.54 | 26.46 | 26.49 | 26.49 | -0.08% | 3,374 |
| Jul 23, 2025 | 26.52 | 26.54 | 26.50 | 26.51 | 26.51 | 0.08% | 1,957 |
| Jul 22, 2025 | 26.48 | 26.54 | 26.48 | 26.49 | 26.49 | 0.15% | 3,474 |
| Jul 21, 2025 | 26.49 | 26.51 | 26.41 | 26.45 | 26.45 | -0.32% | 3,428 |
| Jul 18, 2025 | 26.59 | 26.59 | 26.48 | 26.54 | 26.39 | -0.02% | 11,276 |
| Jul 17, 2025 | 26.54 | 26.59 | 26.50 | 26.54 | 26.39 | - | 5,316 |
| Jul 16, 2025 | 26.51 | 26.54 | 26.46 | 26.54 | 26.39 | 0.34% | 5,575 |
| Jul 15, 2025 | 26.52 | 26.52 | 26.42 | 26.45 | 26.30 | -0.08% | 2,573 |
| Jul 14, 2025 | 26.55 | 26.56 | 26.47 | 26.47 | 26.32 | -0.11% | 3,122 |
| Jul 11, 2025 | 26.54 | 26.58 | 26.50 | 26.50 | 26.35 | -0.15% | 4,599 |
| Jul 10, 2025 | 26.63 | 26.65 | 26.53 | 26.54 | 26.39 | - | 4,280 |
| Jul 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | 0.08% | 196 |
| Jul 8, 2025 | 26.62 | 26.62 | 26.52 | 26.52 | 26.37 | -0.04% | 9,742 |
| Jul 7, 2025 | 26.71 | 26.71 | 26.53 | 26.53 | 26.38 | -0.62% | 13,095 |
| Jul 3, 2025 | 26.72 | 26.74 | 26.70 | 26.70 | 26.55 | -0.09% | 3,349 |
| Jul 2, 2025 | 26.71 | 26.73 | 26.71 | 26.72 | 26.57 | 0.11% | 11,564 |
| Jul 1, 2025 | 26.70 | 26.70 | 26.67 | 26.69 | 26.54 | 0.04% | 1,957 |
| Jun 30, 2025 | 26.66 | 26.68 | 26.62 | 26.68 | 26.53 | 0.34% | 1,424 |
| Jun 27, 2025 | 26.61 | 26.61 | 26.56 | 26.59 | 26.44 | 0.11% | 9,155 |
| Jun 26, 2025 | 26.58 | 26.61 | 26.51 | 26.56 | 26.41 | 0.57% | 7,460 |
| Jun 25, 2025 | 26.51 | 26.51 | 26.40 | 26.41 | 26.26 | -0.17% | 6,320 |
| Jun 24, 2025 | 26.43 | 26.46 | 26.41 | 26.46 | 26.31 | 0.28% | 1,421 |
| Jun 23, 2025 | 26.34 | 26.38 | 26.34 | 26.38 | 26.23 | -0.34% | 2,773 |
| Jun 20, 2025 | 26.40 | 26.47 | 26.37 | 26.47 | 26.17 | 0.15% | 2,308 |
| Jun 18, 2025 | 26.34 | 26.43 | 26.34 | 26.43 | 26.13 | 0.32% | 272 |
| Jun 17, 2025 | 26.42 | 26.43 | 26.35 | 26.35 | 26.05 | -0.28% | 4,518 |
| Jun 16, 2025 | 26.27 | 26.42 | 26.27 | 26.42 | 26.12 | 0.43% | 2,436 |
| Jun 13, 2025 | 26.28 | 26.38 | 26.25 | 26.31 | 26.01 | -0.20% | 1,330 |
| Jun 12, 2025 | 26.37 | 26.43 | 26.30 | 26.36 | 26.06 | -0.03% | 9,134 |
| Jun 11, 2025 | 26.42 | 26.42 | 26.37 | 26.37 | 26.07 | -0.23% | 43,309 |
| Jun 10, 2025 | 26.42 | 26.43 | 26.29 | 26.43 | 26.13 | 0.53% | 4,747 |
| Jun 9, 2025 | 26.27 | 26.39 | 26.26 | 26.29 | 26.00 | - | 2,125 |
| Jun 6, 2025 | 26.32 | 26.36 | 26.23 | 26.29 | 26.00 | 0.15% | 5,618 |
| Jun 5, 2025 | 26.28 | 26.39 | 26.25 | 26.25 | 25.96 | -0.38% | 5,283 |