Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.49
+0.05 (0.22%)
Mar 4, 2026, 4:00 PM EST - Market closed
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.44 | 25.50 | 25.44 | 25.49 | 25.49 | 0.24% | 4,181 |
| Mar 3, 2026 | 25.34 | 25.45 | 25.34 | 25.43 | 25.43 | -0.26% | 2,862 |
| Mar 2, 2026 | 25.42 | 25.54 | 25.41 | 25.49 | 25.49 | 0.01% | 3,525 |
| Feb 27, 2026 | 25.48 | 25.53 | 25.46 | 25.49 | 25.49 | -0.16% | 3,686 |
| Feb 26, 2026 | 25.54 | 25.58 | 25.48 | 25.53 | 25.53 | 0.02% | 4,656 |
| Feb 25, 2026 | 25.51 | 25.54 | 25.50 | 25.53 | 25.53 | 0.06% | 6,345 |
| Feb 24, 2026 | 25.48 | 25.53 | 25.48 | 25.51 | 25.51 | -0.08% | 2,798 |
| Feb 23, 2026 | 25.55 | 25.59 | 25.52 | 25.53 | 25.53 | -0.50% | 5,936 |
| Feb 20, 2026 | 25.62 | 25.72 | 25.62 | 25.66 | 25.56 | 0.16% | 2,306 |
| Feb 19, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | 25.52 | -0.13% | 1,877 |
| Feb 18, 2026 | 25.60 | 25.67 | 25.60 | 25.65 | 25.55 | 0.27% | 7,140 |
| Feb 17, 2026 | 25.61 | 25.62 | 25.58 | 25.59 | 25.48 | -0.10% | 6,929 |
| Feb 13, 2026 | 25.59 | 25.67 | 25.59 | 25.61 | 25.51 | 0.12% | 3,474 |
| Feb 12, 2026 | 25.61 | 25.75 | 25.58 | 25.58 | 25.48 | -0.04% | 11,172 |
| Feb 11, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | 25.49 | 0.04% | 418 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.58 | 25.58 | 25.48 | -0.06% | 2,130 |
| Feb 9, 2026 | 25.57 | 25.62 | 25.57 | 25.60 | 25.49 | 0.06% | 2,261 |
| Feb 6, 2026 | 25.53 | 25.58 | 25.53 | 25.58 | 25.48 | 0.35% | 6,986 |
| Feb 5, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | 25.39 | 0.02% | 3,977 |
| Feb 4, 2026 | 25.49 | 25.56 | 25.47 | 25.49 | 25.38 | -0.11% | 4,792 |
| Feb 3, 2026 | 25.57 | 25.57 | 25.46 | 25.51 | 25.41 | 0.01% | 7,583 |
| Feb 2, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.41 | 0.04% | 4,403 |
| Jan 30, 2026 | 25.47 | 25.50 | 25.44 | 25.50 | 25.40 | 0.12% | 1,672 |
| Jan 29, 2026 | 25.47 | 25.49 | 25.46 | 25.47 | 25.37 | 0.04% | 1,265 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.46 | 25.46 | 25.36 | -0.20% | 935 |
| Jan 27, 2026 | 25.51 | 25.57 | 25.51 | 25.51 | 25.41 | 0.13% | 5,216 |
| Jan 26, 2026 | 25.52 | 25.52 | 25.45 | 25.48 | 25.37 | 0.01% | 4,009 |
| Jan 23, 2026 | 25.49 | 25.51 | 25.47 | 25.47 | 25.37 | -0.05% | 6,250 |
| Jan 22, 2026 | 25.49 | 25.54 | 25.47 | 25.49 | 25.38 | 0.18% | 8,457 |
| Jan 21, 2026 | 25.42 | 25.51 | 25.42 | 25.44 | 25.34 | 0.19% | 1,663 |
| Jan 20, 2026 | 25.43 | 25.43 | 25.36 | 25.39 | 25.29 | -0.83% | 7,272 |
| Jan 16, 2026 | 25.60 | 25.71 | 25.59 | 25.61 | 25.37 | 0.08% | 7,524 |
| Jan 15, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | 25.35 | - | 2,917 |
| Jan 14, 2026 | 25.53 | 25.59 | 25.53 | 25.59 | 25.35 | -0.04% | 3,380 |
| Jan 13, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.36 | -0.02% | 6,430 |
| Jan 12, 2026 | 25.53 | 25.61 | 25.53 | 25.60 | 25.37 | 0.14% | 24,614 |
| Jan 9, 2026 | 25.56 | 25.61 | 25.56 | 25.57 | 25.33 | 0.16% | 2,972 |
| Jan 8, 2026 | 25.51 | 25.58 | 25.51 | 25.53 | 25.29 | 0.02% | 6,416 |
| Jan 7, 2026 | 25.53 | 25.54 | 25.52 | 25.52 | 25.29 | -0.06% | 14,981 |
| Jan 6, 2026 | 25.52 | 25.61 | 25.52 | 25.54 | 25.30 | 0.02% | 7,156 |
| Jan 5, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | 25.30 | 0.29% | 484 |
| Jan 2, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.22 | 0.04% | 2,780 |
| Dec 31, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.21 | -0.22% | 1,594 |
| Dec 30, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.27 | 0.09% | 9,544 |
| Dec 29, 2025 | 25.53 | 25.53 | 25.44 | 25.48 | 25.25 | 0.11% | 4,585 |
| Dec 26, 2025 | 25.46 | 25.50 | 25.44 | 25.45 | 25.22 | -0.03% | 8,394 |
| Dec 24, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | 25.23 | 0.09% | 1,725 |
| Dec 23, 2025 | 25.36 | 25.44 | 25.36 | 25.43 | 25.20 | 0.19% | 17,802 |
| Dec 22, 2025 | 25.49 | 25.49 | 25.32 | 25.39 | 25.15 | -0.94% | 4,192 |
| Dec 19, 2025 | 25.68 | 25.70 | 25.63 | 25.63 | 25.13 | -0.09% | 23,627 |