Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
25.14
+0.05 (0.21%)
At close: Oct 2, 2026, 4:00 PM EDT
25.10
-0.04 (-0.17%)
After-hours: Oct 2, 2026, 4:15 PM EDT
BSJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.18 | 25.26 | 25.06 | 25.14 | 25.14 | 0.22% | 113,418 |
| Oct 1, 2026 | 25.05 | 25.18 | 24.95 | 25.09 | 25.09 | 0.07% | 65,037 |
| Sep 30, 2026 | 25.19 | 25.27 | 25.02 | 25.07 | 25.07 | -0.18% | 39,198 |
| Sep 29, 2026 | 25.21 | 25.21 | 25.02 | 25.12 | 25.11 | -0.30% | 58,208 |
| Sep 28, 2026 | 25.25 | 25.32 | 25.11 | 25.19 | 25.19 | -0.12% | 39,086 |
| Sep 25, 2026 | 25.56 | 25.56 | 25.20 | 25.22 | 25.22 | -0.39% | 46,640 |
| Sep 24, 2026 | 25.36 | 25.40 | 25.24 | 25.32 | 25.32 | -0.14% | 33,137 |
| Sep 23, 2026 | 25.54 | 25.62 | 25.32 | 25.36 | 25.36 | -0.92% | 37,502 |
| Sep 22, 2026 | 25.62 | 25.65 | 25.52 | 25.59 | 25.59 | 0.04% | 29,160 |
| Sep 21, 2026 | 25.60 | 25.62 | 25.51 | 25.58 | 25.58 | 0.29% | 32,776 |
| Sep 18, 2026 | 25.70 | 25.81 | 25.60 | 25.64 | 25.51 | -0.30% | 31,814 |
| Sep 17, 2026 | 25.74 | 25.77 | 25.67 | 25.72 | 25.58 | 0.33% | 17,714 |
| Sep 16, 2026 | 25.66 | 25.72 | 25.58 | 25.64 | 25.50 | 0.14% | 27,667 |
| Sep 15, 2026 | 25.60 | 25.66 | 25.56 | 25.60 | 25.46 | -0.14% | 28,549 |
| Sep 14, 2026 | 25.55 | 25.70 | 25.55 | 25.64 | 25.50 | -0.15% | 38,018 |
| Sep 11, 2026 | 25.77 | 25.77 | 25.65 | 25.67 | 25.54 | 0.01% | 7,677 |
| Sep 10, 2026 | 25.76 | 25.77 | 25.62 | 25.67 | 25.53 | -0.41% | 27,880 |
| Sep 9, 2026 | 25.87 | 25.87 | 25.58 | 25.78 | 25.64 | -0.29% | 15,264 |
| Sep 8, 2026 | 25.91 | 25.92 | 25.80 | 25.85 | 25.71 | -0.10% | 15,575 |
| Sep 4, 2026 | 25.67 | 25.92 | 25.66 | 25.88 | 25.74 | -0.06% | 22,689 |
| Sep 3, 2026 | 25.93 | 25.96 | 25.86 | 25.89 | 25.75 | 0.08% | 13,049 |
| Sep 2, 2026 | 25.91 | 25.93 | 25.80 | 25.87 | 25.73 | 0.06% | 97,599 |
| Sep 1, 2026 | 25.97 | 26.00 | 25.81 | 25.86 | 25.72 | -0.39% | 24,791 |
| Aug 31, 2026 | 25.96 | 25.98 | 25.88 | 25.96 | 25.82 | 0.07% | 16,141 |
| Aug 28, 2026 | 26.04 | 26.04 | 25.92 | 25.94 | 25.80 | -0.15% | 12,683 |
| Aug 27, 2026 | 26.07 | 26.07 | 25.87 | 25.98 | 25.84 | -0.08% | 31,769 |
| Aug 26, 2026 | 26.02 | 26.06 | 25.90 | 26.00 | 25.86 | 0.04% | 22,067 |
| Aug 25, 2026 | 26.03 | 26.03 | 25.92 | 25.99 | 25.85 | 0.23% | 40,322 |
| Aug 24, 2026 | 25.89 | 25.98 | 25.82 | 25.93 | 25.79 | 0.03% | 68,365 |
| Aug 21, 2026 | 26.05 | 26.14 | 26.01 | 26.07 | 25.78 | 0.08% | 39,392 |
| Aug 20, 2026 | 26.03 | 26.09 | 25.98 | 26.04 | 25.76 | -0.30% | 16,860 |
| Aug 19, 2026 | 26.16 | 26.23 | 26.09 | 26.12 | 25.84 | 0.09% | 26,084 |
| Aug 18, 2026 | 26.00 | 26.20 | 26.00 | 26.10 | 25.81 | -0.10% | 35,929 |
| Aug 17, 2026 | 26.13 | 26.19 | 26.06 | 26.13 | 25.84 | - | 88,172 |
| Aug 14, 2026 | 26.19 | 26.21 | 26.07 | 26.13 | 25.84 | -0.19% | 38,552 |
| Aug 13, 2026 | 26.08 | 26.22 | 26.08 | 26.18 | 25.89 | 0.17% | 61,220 |
| Aug 12, 2026 | 26.15 | 26.32 | 26.08 | 26.13 | 25.84 | 0.21% | 36,572 |
| Aug 11, 2026 | 26.03 | 26.15 | 26.03 | 26.08 | 25.79 | -0.02% | 28,756 |
| Aug 10, 2026 | 26.04 | 26.14 | 26.00 | 26.08 | 25.80 | -0.27% | 67,797 |
| Aug 7, 2026 | 26.29 | 26.29 | 25.99 | 26.15 | 25.86 | 0.23% | 59,537 |
| Aug 6, 2026 | 26.15 | 26.15 | 26.04 | 26.09 | 25.81 | 0.10% | 27,309 |
| Aug 5, 2026 | 26.13 | 26.30 | 26.03 | 26.06 | 25.78 | -0.29% | 257,987 |
| Aug 4, 2026 | 26.10 | 26.26 | 26.04 | 26.14 | 25.85 | 0.50% | 49,527 |
| Aug 3, 2026 | 26.04 | 26.04 | 25.95 | 26.01 | 25.73 | 0.45% | 44,816 |
| Jul 31, 2026 | 25.91 | 25.96 | 25.78 | 25.89 | 25.61 | -0.06% | 46,962 |
| Jul 30, 2026 | 25.97 | 25.97 | 25.85 | 25.91 | 25.63 | 0.27% | 11,998 |
| Jul 29, 2026 | 25.89 | 25.93 | 25.78 | 25.84 | 25.56 | -0.17% | 31,254 |
| Jul 28, 2026 | 25.84 | 25.93 | 25.83 | 25.88 | 25.60 | 0.17% | 35,251 |
| Jul 27, 2026 | 25.90 | 25.90 | 25.80 | 25.84 | 25.56 | -0.04% | 29,871 |
| Jul 24, 2026 | 25.92 | 26.04 | 25.79 | 25.85 | 25.57 | -0.19% | 34,870 |