Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
25.02
-0.13 (-0.50%)
Nov 10, 2026, 11:33 AM EST - Market open
BSJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.05 | 25.08 | 24.97 | 25.02 | 25.02 | -0.50% | 29,045 |
| Nov 9, 2026 | 25.10 | 25.18 | 25.05 | 25.15 | 25.15 | 0.55% | 29,911 |
| Nov 6, 2026 | 25.02 | 25.06 | 24.97 | 25.01 | 25.01 | -0.10% | 42,931 |
| Nov 5, 2026 | 25.16 | 25.16 | 24.90 | 25.03 | 25.03 | -0.34% | 41,237 |
| Nov 4, 2026 | 24.97 | 25.12 | 24.97 | 25.12 | 25.12 | 0.72% | 19,388 |
| Nov 3, 2026 | 25.02 | 25.02 | 24.89 | 24.94 | 24.94 | -0.04% | 47,883 |
| Nov 2, 2026 | 25.10 | 25.10 | 24.86 | 24.95 | 24.95 | 0.08% | 55,527 |
| Oct 30, 2026 | 25.09 | 25.09 | 24.88 | 24.93 | 24.93 | -0.45% | 41,875 |
| Oct 29, 2026 | 24.96 | 25.10 | 24.96 | 25.04 | 25.04 | 0.03% | 19,495 |
| Oct 28, 2026 | 25.05 | 25.06 | 24.95 | 25.04 | 25.04 | 0.32% | 99,534 |
| Oct 27, 2026 | 24.86 | 25.02 | 24.85 | 24.96 | 24.96 | 0.68% | 50,514 |
| Oct 26, 2026 | 24.79 | 24.83 | 24.73 | 24.79 | 24.79 | 0.16% | 41,826 |
| Oct 23, 2026 | 24.79 | 24.84 | 24.66 | 24.75 | 24.75 | -0.16% | 95,862 |
| Oct 22, 2026 | 24.75 | 24.82 | 24.75 | 24.79 | 24.79 | -0.10% | 70,907 |
| Oct 21, 2026 | 24.82 | 24.87 | 24.71 | 24.82 | 24.82 | 0.32% | 34,812 |
| Oct 20, 2026 | 24.64 | 24.78 | 24.64 | 24.74 | 24.74 | -0.14% | 74,433 |
| Oct 19, 2026 | 24.86 | 24.86 | 24.73 | 24.77 | 24.77 | -0.10% | 49,310 |
| Oct 16, 2026 | 24.99 | 25.00 | 24.88 | 24.94 | 24.79 | -0.44% | 40,932 |
| Oct 15, 2026 | 24.98 | 25.06 | 24.90 | 25.05 | 24.90 | 0.51% | 39,791 |
| Oct 14, 2026 | 25.14 | 25.14 | 24.85 | 24.92 | 24.78 | -0.64% | 52,682 |
| Oct 13, 2026 | 25.38 | 25.38 | 25.00 | 25.09 | 24.94 | -0.46% | 103,997 |
| Oct 12, 2026 | 25.22 | 25.30 | 25.15 | 25.20 | 25.05 | 0.09% | 108,794 |
| Oct 9, 2026 | 25.20 | 25.35 | 25.09 | 25.18 | 25.03 | 0.08% | 35,007 |
| Oct 8, 2026 | 25.20 | 25.20 | 25.08 | 25.16 | 25.01 | -0.08% | 30,461 |
| Oct 7, 2026 | 25.17 | 25.21 | 25.07 | 25.18 | 25.03 | -0.22% | 47,260 |
| Oct 6, 2026 | 25.22 | 25.34 | 25.18 | 25.23 | 25.08 | 0.44% | 19,686 |
| Oct 5, 2026 | 25.13 | 25.19 | 25.06 | 25.12 | 24.97 | -0.09% | 38,317 |
| Oct 2, 2026 | 25.18 | 25.26 | 25.06 | 25.14 | 25.00 | 0.22% | 113,418 |
| Oct 1, 2026 | 25.05 | 25.18 | 24.95 | 25.09 | 24.94 | 0.07% | 65,037 |
| Sep 30, 2026 | 25.19 | 25.27 | 25.02 | 25.07 | 24.92 | -0.18% | 39,198 |
| Sep 29, 2026 | 25.21 | 25.21 | 25.02 | 25.12 | 24.97 | -0.30% | 58,208 |
| Sep 28, 2026 | 25.25 | 25.32 | 25.11 | 25.19 | 25.04 | -0.12% | 39,086 |
| Sep 25, 2026 | 25.56 | 25.56 | 25.20 | 25.22 | 25.07 | -0.39% | 46,640 |
| Sep 24, 2026 | 25.36 | 25.40 | 25.24 | 25.32 | 25.17 | -0.14% | 33,137 |
| Sep 23, 2026 | 25.54 | 25.62 | 25.32 | 25.36 | 25.21 | -0.92% | 37,502 |
| Sep 22, 2026 | 25.62 | 25.65 | 25.52 | 25.59 | 25.44 | 0.04% | 29,160 |
| Sep 21, 2026 | 25.60 | 25.62 | 25.51 | 25.58 | 25.43 | 0.29% | 32,776 |
| Sep 18, 2026 | 25.70 | 25.81 | 25.60 | 25.64 | 25.36 | -0.30% | 31,814 |
| Sep 17, 2026 | 25.74 | 25.77 | 25.67 | 25.72 | 25.43 | 0.33% | 17,714 |
| Sep 16, 2026 | 25.66 | 25.72 | 25.58 | 25.64 | 25.35 | 0.14% | 27,667 |
| Sep 15, 2026 | 25.60 | 25.66 | 25.56 | 25.60 | 25.31 | -0.14% | 28,549 |
| Sep 14, 2026 | 25.55 | 25.70 | 25.55 | 25.64 | 25.35 | -0.15% | 38,018 |
| Sep 11, 2026 | 25.77 | 25.77 | 25.65 | 25.67 | 25.39 | 0.01% | 7,677 |
| Sep 10, 2026 | 25.76 | 25.77 | 25.62 | 25.67 | 25.38 | -0.41% | 27,880 |
| Sep 9, 2026 | 25.87 | 25.87 | 25.58 | 25.78 | 25.49 | -0.29% | 15,264 |
| Sep 8, 2026 | 25.91 | 25.92 | 25.80 | 25.85 | 25.56 | -0.10% | 15,575 |
| Sep 4, 2026 | 25.67 | 25.92 | 25.66 | 25.88 | 25.59 | -0.06% | 22,689 |
| Sep 3, 2026 | 25.93 | 25.96 | 25.86 | 25.89 | 25.60 | 0.08% | 13,049 |
| Sep 2, 2026 | 25.91 | 25.93 | 25.80 | 25.87 | 25.58 | 0.06% | 97,599 |
| Sep 1, 2026 | 25.97 | 26.00 | 25.81 | 25.86 | 25.57 | -0.39% | 24,791 |