Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
25.99
+0.09 (0.35%)
Aug 3, 2026, 3:12 PM EDT - Market open
BSJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.91 | 25.96 | 25.78 | 25.89 | 25.89 | -0.06% | 46,962 |
| Jul 30, 2026 | 25.97 | 25.97 | 25.85 | 25.91 | 25.91 | 0.27% | 11,998 |
| Jul 29, 2026 | 25.89 | 25.93 | 25.78 | 25.84 | 25.84 | -0.17% | 31,254 |
| Jul 28, 2026 | 25.84 | 25.93 | 25.83 | 25.88 | 25.88 | 0.17% | 35,251 |
| Jul 27, 2026 | 25.90 | 25.90 | 25.80 | 25.84 | 25.84 | -0.04% | 29,871 |
| Jul 24, 2026 | 25.92 | 26.04 | 25.79 | 25.85 | 25.85 | -0.19% | 34,870 |
| Jul 23, 2026 | 25.86 | 25.96 | 25.80 | 25.90 | 25.90 | -0.29% | 115,886 |
| Jul 22, 2026 | 26.16 | 26.16 | 25.92 | 25.98 | 25.98 | -0.17% | 28,541 |
| Jul 21, 2026 | 26.18 | 26.18 | 25.88 | 26.02 | 26.02 | -0.19% | 34,441 |
| Jul 20, 2026 | 26.25 | 26.25 | 26.00 | 26.07 | 26.07 | -0.06% | 20,461 |
| Jul 17, 2026 | 26.24 | 26.25 | 26.22 | 26.23 | 26.09 | 0.02% | 2,787 |
| Jul 16, 2026 | 26.45 | 26.45 | 26.16 | 26.23 | 26.08 | 0.08% | 18,001 |
| Jul 15, 2026 | 26.31 | 26.31 | 26.21 | 26.21 | 26.06 | 0.22% | 14,642 |
| Jul 14, 2026 | 26.11 | 26.20 | 26.07 | 26.15 | 26.01 | -0.01% | 4,790 |
| Jul 13, 2026 | 26.19 | 26.21 | 26.10 | 26.16 | 26.01 | -0.17% | 70,503 |
| Jul 10, 2026 | 26.30 | 26.30 | 26.16 | 26.20 | 26.05 | -0.14% | 21,312 |
| Jul 9, 2026 | 26.25 | 26.30 | 26.18 | 26.24 | 26.09 | 0.02% | 18,899 |
| Jul 8, 2026 | 26.10 | 26.29 | 26.10 | 26.23 | 26.08 | -0.06% | 12,940 |
| Jul 7, 2026 | 26.41 | 26.41 | 26.20 | 26.25 | 26.10 | -0.21% | 29,469 |
| Jul 6, 2026 | 26.35 | 26.40 | 26.21 | 26.30 | 26.15 | 0.19% | 28,574 |
| Jul 2, 2026 | 26.23 | 26.46 | 26.22 | 26.25 | 26.10 | -0.02% | 23,470 |
| Jul 1, 2026 | 26.17 | 26.31 | 26.17 | 26.26 | 26.11 | 0.02% | 32,689 |
| Jun 30, 2026 | 26.19 | 26.32 | 26.16 | 26.25 | 26.10 | 0.22% | 65,316 |
| Jun 29, 2026 | 26.16 | 26.27 | 26.09 | 26.19 | 26.05 | 0.19% | 19,786 |
| Jun 26, 2026 | 26.32 | 26.32 | 26.08 | 26.14 | 26.00 | 0.05% | 23,476 |
| Jun 25, 2026 | 26.19 | 26.19 | 26.08 | 26.13 | 25.98 | - | 25,124 |
| Jun 24, 2026 | 26.73 | 26.73 | 26.13 | 26.13 | 25.98 | -0.13% | 17,044 |
| Jun 23, 2026 | 26.23 | 26.23 | 26.14 | 26.17 | 26.02 | -0.15% | 49,720 |
| Jun 22, 2026 | 26.22 | 26.26 | 26.15 | 26.21 | 26.06 | -0.03% | 42,760 |
| Jun 18, 2026 | 26.41 | 26.43 | 26.32 | 26.36 | 26.07 | 0.11% | 15,995 |
| Jun 17, 2026 | 26.42 | 26.50 | 26.27 | 26.33 | 26.04 | -0.25% | 47,860 |
| Jun 16, 2026 | 26.33 | 26.45 | 26.33 | 26.40 | 26.10 | 0.07% | 30,657 |
| Jun 15, 2026 | 26.35 | 26.45 | 26.35 | 26.38 | 26.08 | 0.40% | 11,205 |
| Jun 12, 2026 | 26.43 | 26.43 | 26.25 | 26.27 | 25.98 | -0.10% | 7,218 |
| Jun 11, 2026 | 26.12 | 26.31 | 26.12 | 26.30 | 26.01 | 0.67% | 14,049 |
| Jun 10, 2026 | 26.52 | 26.52 | 26.05 | 26.12 | 25.83 | -0.18% | 51,209 |
| Jun 9, 2026 | 26.25 | 26.26 | 26.11 | 26.17 | 25.88 | -0.04% | 22,577 |
| Jun 8, 2026 | 26.22 | 26.24 | 26.12 | 26.18 | 25.89 | 0.16% | 33,487 |
| Jun 5, 2026 | 26.26 | 26.26 | 26.07 | 26.14 | 25.85 | -0.58% | 13,824 |
| Jun 4, 2026 | 26.28 | 26.34 | 26.23 | 26.29 | 26.00 | 0.16% | 32,138 |
| Jun 3, 2026 | 26.25 | 26.30 | 26.19 | 26.25 | 25.96 | -0.27% | 14,493 |
| Jun 2, 2026 | 26.36 | 26.38 | 26.26 | 26.32 | 26.03 | 0.10% | 14,949 |
| Jun 1, 2026 | 26.31 | 26.33 | 26.25 | 26.30 | 26.00 | -0.09% | 11,352 |
| May 29, 2026 | 26.34 | 26.38 | 26.31 | 26.32 | 26.03 | 0.11% | 12,640 |
| May 28, 2026 | 26.38 | 26.38 | 26.25 | 26.29 | 26.00 | 0.12% | 40,219 |
| May 27, 2026 | 26.27 | 26.32 | 26.21 | 26.26 | 25.97 | 0.01% | 17,444 |
| May 26, 2026 | 26.18 | 26.30 | 26.18 | 26.26 | 25.96 | 0.34% | 27,563 |
| May 22, 2026 | 26.20 | 26.20 | 26.07 | 26.17 | 25.87 | 0.13% | 13,935 |
| May 21, 2026 | 26.11 | 26.18 | 26.04 | 26.13 | 25.84 | -0.04% | 13,918 |
| May 20, 2026 | 25.95 | 26.18 | 25.95 | 26.14 | 25.85 | 0.73% | 13,925 |