Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.53
0.00 (0.02%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.56 | 25.56 | 25.53 | 25.53 | 25.53 | 0.04% | 504 |
| Oct 30, 2025 | 25.56 | 25.56 | 25.52 | 25.52 | 25.52 | -0.25% | 2,302 |
| Oct 29, 2025 | 25.61 | 25.62 | 25.58 | 25.58 | 25.58 | -0.37% | 1,887 |
| Oct 28, 2025 | 25.69 | 25.69 | 25.65 | 25.68 | 25.68 | -0.17% | 2,730 |
| Oct 27, 2025 | 25.68 | 25.73 | 25.66 | 25.72 | 25.72 | 0.39% | 5,867 |
| Oct 24, 2025 | 25.57 | 25.62 | 25.57 | 25.62 | 25.62 | 0.29% | 3,507 |
| Oct 23, 2025 | 25.52 | 25.58 | 25.50 | 25.55 | 25.55 | 0.16% | 9,804 |
| Oct 22, 2025 | 25.52 | 25.52 | 25.45 | 25.51 | 25.51 | - | 1,824 |
| Oct 21, 2025 | 25.54 | 25.56 | 25.51 | 25.51 | 25.51 | -0.16% | 7,004 |
| Oct 20, 2025 | 25.53 | 25.58 | 25.52 | 25.55 | 25.55 | -0.16% | 10,117 |
| Oct 17, 2025 | 25.56 | 25.59 | 25.56 | 25.59 | 25.44 | 0.12% | 1,321 |
| Oct 16, 2025 | 25.56 | 25.58 | 25.56 | 25.56 | 25.41 | -0.31% | 375 |
| Oct 15, 2025 | 25.60 | 25.67 | 25.60 | 25.64 | 25.49 | 0.39% | 1,395 |
| Oct 14, 2025 | 25.44 | 25.54 | 25.42 | 25.54 | 25.39 | 0.08% | 2,189 |
| Oct 13, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.37 | 0.64% | 545 |
| Oct 10, 2025 | 25.39 | 25.39 | 25.35 | 25.35 | 25.21 | -0.56% | 1,325 |
| Oct 9, 2025 | 25.48 | 25.51 | 25.47 | 25.50 | 25.35 | -0.27% | 1,672 |
| Oct 8, 2025 | 25.61 | 25.61 | 25.48 | 25.57 | 25.42 | -0.27% | 2,810 |
| Oct 7, 2025 | 25.65 | 25.65 | 25.63 | 25.64 | 25.49 | -0.16% | 939 |
| Oct 6, 2025 | 25.67 | 25.68 | 25.67 | 25.68 | 25.53 | 0.06% | 3,060 |
| Oct 3, 2025 | 25.65 | 25.66 | 25.65 | 25.66 | 25.51 | -0.21% | 251 |
| Oct 2, 2025 | 25.68 | 25.74 | 25.66 | 25.72 | 25.57 | 0.19% | 9,164 |
| Oct 1, 2025 | 25.65 | 25.67 | 25.65 | 25.67 | 25.52 | 0.18% | 1,884 |
| Sep 30, 2025 | 25.62 | 25.62 | 25.60 | 25.62 | 25.47 | -0.07% | 560 |
| Sep 29, 2025 | 25.63 | 25.64 | 25.63 | 25.64 | 25.49 | 0.28% | 5,333 |
| Sep 26, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.42 | 0.14% | 923 |
| Sep 25, 2025 | 25.55 | 25.56 | 25.53 | 25.53 | 25.38 | -0.31% | 412 |
| Sep 24, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.46 | -0.18% | 926 |
| Sep 23, 2025 | 25.69 | 25.69 | 25.66 | 25.66 | 25.51 | -0.04% | 449 |
| Sep 22, 2025 | 25.70 | 25.70 | 25.58 | 25.67 | 25.52 | -0.56% | 4,302 |
| Sep 19, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.51 | 0.03% | 13 |
| Sep 18, 2025 | 25.81 | 25.88 | 25.79 | 25.80 | 25.51 | 0.25% | 2,484 |
| Sep 17, 2025 | 25.78 | 25.80 | 25.74 | 25.74 | 25.44 | -0.21% | 1,450 |
| Sep 16, 2025 | 25.89 | 25.89 | 25.78 | 25.79 | 25.50 | 0.02% | 1,292 |
| Sep 15, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.49 | 0.26% | 318 |
| Sep 12, 2025 | 25.71 | 25.72 | 25.71 | 25.72 | 25.43 | - | 163 |
| Sep 11, 2025 | 25.73 | 25.73 | 25.72 | 25.72 | 25.43 | 0.21% | 508 |
| Sep 10, 2025 | 25.68 | 25.70 | 25.67 | 25.67 | 25.37 | 0.12% | 1,048 |
| Sep 9, 2025 | 25.59 | 25.66 | 25.59 | 25.64 | 25.34 | -0.10% | 1,601 |
| Sep 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.37 | 0.04% | 84 |
| Sep 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.36 | 0.20% | 105 |
| Sep 4, 2025 | 25.60 | 25.68 | 25.59 | 25.60 | 25.31 | 0.18% | 2,327 |
| Sep 3, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.26 | 0.33% | 464 |
| Sep 2, 2025 | 25.44 | 25.47 | 25.43 | 25.47 | 25.18 | -0.25% | 2,691 |
| Aug 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.24 | -0.06% | 10 |
| Aug 28, 2025 | 25.57 | 25.58 | 25.55 | 25.55 | 25.26 | -0.04% | 1,020 |
| Aug 27, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.27 | 0.16% | 1,143 |
| Aug 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.23 | 0.12% | 2,746 |
| Aug 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.20 | -0.14% | 43 |
| Aug 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.23 | 0.91% | 44 |