Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.58
+0.11 (0.40%)
Apr 17, 2026, 4:00 PM EDT - Market closed
BSJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.58 | 26.64 | 26.51 | 26.58 | 26.58 | 0.42% | 15,811 |
| Apr 16, 2026 | 26.47 | 26.56 | 26.40 | 26.47 | 26.47 | -0.08% | 18,596 |
| Apr 15, 2026 | 26.43 | 26.52 | 26.40 | 26.49 | 26.49 | 0.12% | 9,928 |
| Apr 14, 2026 | 26.41 | 26.50 | 26.39 | 26.45 | 26.45 | 0.29% | 9,690 |
| Apr 13, 2026 | 26.29 | 26.41 | 26.27 | 26.38 | 26.38 | 0.21% | 20,699 |
| Apr 10, 2026 | 26.41 | 26.44 | 26.29 | 26.32 | 26.32 | -0.41% | 2,931 |
| Apr 9, 2026 | 26.32 | 26.49 | 26.32 | 26.43 | 26.43 | 0.20% | 7,271 |
| Apr 8, 2026 | 26.44 | 26.48 | 26.33 | 26.38 | 26.38 | 0.61% | 18,370 |
| Apr 7, 2026 | 26.16 | 26.25 | 26.10 | 26.22 | 26.22 | -0.02% | 20,042 |
| Apr 6, 2026 | 26.17 | 26.26 | 26.13 | 26.22 | 26.22 | 0.36% | 15,125 |
| Apr 2, 2026 | 25.93 | 26.20 | 25.93 | 26.13 | 26.13 | 0.20% | 21,222 |
| Apr 1, 2026 | 26.10 | 26.12 | 26.02 | 26.07 | 26.07 | 0.30% | 4,717 |
| Mar 31, 2026 | 25.84 | 26.02 | 25.83 | 26.00 | 26.00 | 1.07% | 10,310 |
| Mar 30, 2026 | 25.83 | 25.86 | 25.67 | 25.72 | 25.72 | 0.16% | 19,887 |
| Mar 27, 2026 | 25.78 | 25.78 | 25.66 | 25.68 | 25.68 | -0.41% | 12,561 |
| Mar 26, 2026 | 25.94 | 25.94 | 25.72 | 25.79 | 25.79 | -0.77% | 8,824 |
| Mar 25, 2026 | 26.03 | 26.03 | 25.91 | 25.99 | 25.99 | 0.48% | 12,547 |
| Mar 24, 2026 | 25.75 | 25.97 | 25.75 | 25.86 | 25.86 | -0.60% | 11,770 |
| Mar 23, 2026 | 25.90 | 26.10 | 25.89 | 26.02 | 26.02 | 0.35% | 17,170 |
| Mar 20, 2026 | 26.07 | 26.08 | 25.92 | 25.92 | 25.79 | -0.96% | 6,055 |
| Mar 19, 2026 | 25.94 | 26.17 | 25.94 | 26.17 | 26.04 | 0.24% | 22,248 |
| Mar 18, 2026 | 26.27 | 26.27 | 26.11 | 26.11 | 25.97 | -0.51% | 8,267 |
| Mar 17, 2026 | 26.23 | 26.28 | 26.18 | 26.25 | 26.11 | 0.36% | 8,733 |
| Mar 16, 2026 | 26.11 | 26.15 | 26.11 | 26.15 | 26.01 | 0.40% | 6,036 |
| Mar 13, 2026 | 26.20 | 26.25 | 26.05 | 26.05 | 25.91 | -0.36% | 8,220 |
| Mar 12, 2026 | 26.21 | 26.28 | 26.09 | 26.14 | 26.00 | -0.76% | 30,717 |
| Mar 11, 2026 | 26.43 | 26.43 | 26.30 | 26.34 | 26.20 | -0.16% | 12,897 |
| Mar 10, 2026 | 26.48 | 26.52 | 26.38 | 26.38 | 26.24 | -0.03% | 22,580 |
| Mar 9, 2026 | 26.16 | 26.42 | 26.16 | 26.39 | 26.25 | 0.43% | 16,073 |
| Mar 6, 2026 | 26.32 | 26.42 | 26.26 | 26.28 | 26.14 | -0.44% | 9,820 |
| Mar 5, 2026 | 26.52 | 26.52 | 26.35 | 26.39 | 26.25 | -0.55% | 20,166 |
| Mar 4, 2026 | 26.49 | 26.56 | 26.47 | 26.54 | 26.40 | 0.34% | 6,273 |
| Mar 3, 2026 | 26.40 | 26.57 | 26.31 | 26.45 | 26.31 | -0.15% | 104,045 |
| Mar 2, 2026 | 26.46 | 26.49 | 26.39 | 26.49 | 26.35 | -0.26% | 25,108 |
| Feb 27, 2026 | 26.62 | 26.62 | 26.52 | 26.56 | 26.42 | -0.13% | 11,068 |
| Feb 26, 2026 | 26.66 | 26.66 | 26.53 | 26.60 | 26.46 | -0.06% | 4,662 |
| Feb 25, 2026 | 26.66 | 26.66 | 26.58 | 26.61 | 26.47 | 0.08% | 8,317 |
| Feb 24, 2026 | 26.55 | 26.66 | 26.53 | 26.59 | 26.45 | -0.17% | 14,619 |
| Feb 23, 2026 | 26.68 | 26.68 | 26.60 | 26.64 | 26.50 | -0.56% | 12,589 |
| Feb 20, 2026 | 26.76 | 26.81 | 26.76 | 26.79 | 26.51 | 0.15% | 7,385 |
| Feb 19, 2026 | 26.73 | 26.79 | 26.68 | 26.75 | 26.47 | -0.04% | 8,737 |
| Feb 18, 2026 | 26.75 | 26.81 | 26.71 | 26.76 | 26.48 | 0.13% | 20,667 |
| Feb 17, 2026 | 26.75 | 26.79 | 26.69 | 26.72 | 26.45 | -0.13% | 18,360 |
| Feb 13, 2026 | 26.78 | 26.80 | 26.72 | 26.76 | 26.48 | 0.15% | 21,010 |
| Feb 12, 2026 | 26.81 | 26.82 | 26.68 | 26.71 | 26.44 | -0.10% | 9,892 |
| Feb 11, 2026 | 26.75 | 26.77 | 26.66 | 26.74 | 26.47 | -0.04% | 13,599 |
| Feb 10, 2026 | 26.82 | 26.84 | 26.71 | 26.75 | 26.48 | -0.21% | 7,347 |
| Feb 9, 2026 | 26.76 | 26.82 | 26.75 | 26.81 | 26.53 | 0.31% | 24,484 |
| Feb 6, 2026 | 26.65 | 26.77 | 26.65 | 26.72 | 26.45 | 0.32% | 9,862 |
| Feb 5, 2026 | 26.60 | 26.69 | 26.59 | 26.64 | 26.36 | -0.21% | 21,637 |