Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.21
-0.08 (-0.30%)
May 15, 2026, 4:00 PM EDT - Market closed
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.26 | 26.26 | 26.15 | 26.21 | 26.21 | -0.30% | 7,160 |
| May 14, 2026 | 26.27 | 26.36 | 26.27 | 26.29 | 26.29 | -0.02% | 2,658 |
| May 13, 2026 | 26.29 | 26.32 | 26.19 | 26.30 | 26.30 | 0.15% | 13,396 |
| May 12, 2026 | 26.24 | 26.30 | 26.15 | 26.26 | 26.26 | -0.27% | 11,254 |
| May 11, 2026 | 26.40 | 26.40 | 26.28 | 26.33 | 26.33 | -0.06% | 26,977 |
| May 8, 2026 | 26.33 | 26.40 | 26.27 | 26.34 | 26.34 | 0.10% | 17,306 |
| May 7, 2026 | 26.36 | 26.45 | 26.27 | 26.32 | 26.32 | -0.30% | 18,956 |
| May 6, 2026 | 26.38 | 26.45 | 26.34 | 26.40 | 26.40 | 0.38% | 6,945 |
| May 5, 2026 | 26.32 | 26.36 | 26.25 | 26.30 | 26.30 | - | 10,663 |
| May 4, 2026 | 26.25 | 26.37 | 26.25 | 26.30 | 26.29 | -0.17% | 27,923 |
| May 1, 2026 | 26.43 | 26.43 | 26.30 | 26.34 | 26.34 | 0.02% | 25,611 |
| Apr 30, 2026 | 26.22 | 26.37 | 26.22 | 26.34 | 26.33 | 0.42% | 6,017 |
| Apr 29, 2026 | 26.26 | 26.31 | 26.21 | 26.23 | 26.23 | -0.36% | 12,948 |
| Apr 28, 2026 | 26.30 | 26.37 | 26.29 | 26.32 | 26.32 | -0.25% | 1,644 |
| Apr 27, 2026 | 26.39 | 26.42 | 26.29 | 26.39 | 26.39 | 0.05% | 26,499 |
| Apr 24, 2026 | 26.44 | 26.44 | 26.34 | 26.37 | 26.37 | 0.14% | 11,563 |
| Apr 23, 2026 | 26.44 | 26.44 | 26.28 | 26.34 | 26.34 | -0.11% | 21,567 |
| Apr 22, 2026 | 26.46 | 26.46 | 26.32 | 26.37 | 26.37 | 0.06% | 20,846 |
| Apr 21, 2026 | 26.49 | 26.49 | 26.33 | 26.35 | 26.35 | -0.30% | 14,251 |
| Apr 20, 2026 | 26.53 | 26.53 | 26.40 | 26.43 | 26.43 | -0.55% | 10,304 |
| Apr 17, 2026 | 26.58 | 26.64 | 26.51 | 26.58 | 26.43 | 0.42% | 15,811 |
| Apr 16, 2026 | 26.47 | 26.56 | 26.40 | 26.47 | 26.32 | -0.08% | 18,596 |
| Apr 15, 2026 | 26.43 | 26.52 | 26.40 | 26.49 | 26.34 | 0.12% | 9,928 |
| Apr 14, 2026 | 26.41 | 26.50 | 26.39 | 26.45 | 26.31 | 0.29% | 9,690 |
| Apr 13, 2026 | 26.29 | 26.41 | 26.27 | 26.38 | 26.23 | 0.21% | 20,699 |
| Apr 10, 2026 | 26.41 | 26.44 | 26.29 | 26.32 | 26.18 | -0.41% | 2,931 |
| Apr 9, 2026 | 26.32 | 26.49 | 26.32 | 26.43 | 26.29 | 0.20% | 7,271 |
| Apr 8, 2026 | 26.44 | 26.48 | 26.33 | 26.38 | 26.23 | 0.61% | 18,370 |
| Apr 7, 2026 | 26.16 | 26.25 | 26.10 | 26.22 | 26.07 | -0.02% | 20,042 |
| Apr 6, 2026 | 26.17 | 26.26 | 26.13 | 26.22 | 26.08 | 0.36% | 15,125 |
| Apr 2, 2026 | 25.93 | 26.20 | 25.93 | 26.13 | 25.98 | 0.20% | 21,222 |
| Apr 1, 2026 | 26.10 | 26.12 | 26.02 | 26.07 | 25.93 | 0.30% | 4,717 |
| Mar 31, 2026 | 25.84 | 26.02 | 25.83 | 26.00 | 25.85 | 1.07% | 10,310 |
| Mar 30, 2026 | 25.83 | 25.86 | 25.67 | 25.72 | 25.58 | 0.16% | 19,887 |
| Mar 27, 2026 | 25.78 | 25.78 | 25.66 | 25.68 | 25.54 | -0.41% | 12,561 |
| Mar 26, 2026 | 25.94 | 25.94 | 25.72 | 25.79 | 25.64 | -0.77% | 8,824 |
| Mar 25, 2026 | 26.03 | 26.03 | 25.91 | 25.99 | 25.84 | 0.48% | 12,547 |
| Mar 24, 2026 | 25.75 | 25.97 | 25.75 | 25.86 | 25.72 | -0.60% | 11,770 |
| Mar 23, 2026 | 25.90 | 26.10 | 25.89 | 26.02 | 25.87 | 0.35% | 17,170 |
| Mar 20, 2026 | 26.07 | 26.08 | 25.92 | 25.92 | 25.65 | -0.96% | 6,055 |
| Mar 19, 2026 | 25.94 | 26.17 | 25.94 | 26.17 | 25.89 | 0.24% | 22,248 |
| Mar 18, 2026 | 26.27 | 26.27 | 26.11 | 26.11 | 25.83 | -0.51% | 8,267 |
| Mar 17, 2026 | 26.23 | 26.28 | 26.18 | 26.25 | 25.97 | 0.36% | 8,733 |
| Mar 16, 2026 | 26.11 | 26.15 | 26.11 | 26.15 | 25.87 | 0.40% | 6,036 |
| Mar 13, 2026 | 26.20 | 26.25 | 26.05 | 26.05 | 25.77 | -0.36% | 8,220 |
| Mar 12, 2026 | 26.21 | 26.28 | 26.09 | 26.14 | 25.86 | -0.76% | 30,717 |
| Mar 11, 2026 | 26.43 | 26.43 | 26.30 | 26.34 | 26.06 | -0.16% | 12,897 |
| Mar 10, 2026 | 26.48 | 26.52 | 26.38 | 26.38 | 26.10 | -0.03% | 22,580 |
| Mar 9, 2026 | 26.16 | 26.42 | 26.16 | 26.39 | 26.11 | 0.43% | 16,073 |
| Mar 6, 2026 | 26.32 | 26.42 | 26.26 | 26.28 | 26.00 | -0.44% | 9,820 |