Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.57
+0.04 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed

BSJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.5425.5825.5425.5725.570.14%923
Sep 25, 202525.5525.5625.5325.5325.53-0.31%412
Sep 24, 202525.6525.6525.6125.6125.61-0.18%926
Sep 23, 202525.6925.6925.6625.6625.66-0.04%449
Sep 22, 202525.7025.7025.5825.6725.67-0.56%4,302
Sep 19, 202525.8125.8125.8125.8125.660.03%13
Sep 18, 202525.8125.8825.7925.8025.650.25%2,484
Sep 17, 202525.7825.8025.7425.7425.59-0.21%1,450
Sep 16, 202525.8925.8925.7825.7925.640.02%1,292
Sep 15, 202525.7925.7925.7925.7925.640.26%318
Sep 12, 202525.7125.7225.7125.7225.57-163
Sep 11, 202525.7325.7325.7225.7225.570.21%508
Sep 10, 202525.6825.7025.6725.6725.520.12%1,048
Sep 9, 202525.5925.6625.5925.6425.49-0.10%1,601
Sep 8, 202525.6625.6625.6625.6625.510.04%84
Sep 5, 202525.6525.6525.6525.6525.500.20%105
Sep 4, 202525.6025.6825.5925.6025.450.18%2,327
Sep 3, 202525.5525.5625.5525.5625.410.33%464
Sep 2, 202525.4425.4725.4325.4725.32-0.25%2,691
Aug 29, 202525.5425.5425.5425.5425.39-0.06%10
Aug 28, 202525.5725.5825.5525.5525.40-0.04%1,020
Aug 27, 202525.5225.5625.5225.5625.410.16%1,143
Aug 26, 202525.5225.5225.5225.5225.370.12%2,746
Aug 25, 202525.4925.4925.4925.4925.34-0.14%43
Aug 22, 202525.5325.5325.5325.5325.380.91%44
Aug 21, 202525.3025.3025.3025.3025.15-0.20%152
Aug 20, 202525.3525.3525.3525.3525.20-0.04%121
Aug 19, 202525.3625.3625.3625.3625.210.04%546
Aug 18, 202525.3525.3525.3525.3525.20-0.55%150
Aug 15, 202525.4925.4925.4925.4925.200.06%1
Aug 14, 202525.4725.4725.4725.4725.19-0.29%97
Aug 13, 202525.5525.5525.5525.5525.260.33%143
Aug 12, 202525.4625.4625.4625.4625.180.20%143
Aug 11, 202525.4225.4225.4125.4125.13-350
Aug 8, 202525.4125.4125.4125.4125.13-2
Aug 7, 202525.4125.4125.4125.4125.13-0.08%131
Aug 6, 202525.4025.4325.4025.4325.15-0.01%151
Aug 5, 202525.4325.4525.4325.4325.15-0.02%650
Aug 4, 202525.4425.4425.4325.4425.160.38%512
Aug 1, 202525.3125.3425.3125.3425.060.09%1,001
Jul 31, 202525.3225.3825.3125.3225.04-0.03%5,844
Jul 30, 202525.3825.3825.3225.3325.05-0.28%722
Jul 29, 202525.3725.4525.3625.4025.110.18%4,335
Jul 28, 202525.3525.3525.3525.3525.07-0.04%33
Jul 25, 202525.3625.3625.3625.3625.080.14%276
Jul 24, 202525.3525.3625.3325.3325.05-0.14%2,382
Jul 23, 202525.3625.3625.3625.3625.080.08%1
Jul 22, 202525.3425.3425.3425.3425.060.12%32
Jul 21, 202525.3125.3125.3125.3125.03-0.24%51
Jul 18, 202525.3725.3725.3725.3724.960.18%39