Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
24.57
-0.09 (-0.37%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.60 | 24.60 | 24.55 | 24.57 | 24.57 | -0.36% | 1,108 |
| Mar 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.89% | 310 |
| Mar 25, 2026 | 24.89 | 24.90 | 24.88 | 24.88 | 24.88 | 0.37% | 813 |
| Mar 24, 2026 | 24.86 | 24.86 | 24.78 | 24.79 | 24.79 | -0.37% | 1,219 |
| Mar 23, 2026 | 24.86 | 24.88 | 24.85 | 24.88 | 24.88 | 0.11% | 1,789 |
| Mar 20, 2026 | 24.93 | 24.96 | 24.85 | 24.85 | 24.73 | -0.77% | 10,147 |
| Mar 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | 0.09% | 77 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.90 | -0.60% | 209 |
| Mar 17, 2026 | 25.16 | 25.20 | 25.15 | 25.18 | 25.05 | 0.54% | 6,371 |
| Mar 16, 2026 | 25.09 | 25.09 | 25.04 | 25.04 | 24.92 | 0.34% | 385 |
| Mar 13, 2026 | 25.09 | 25.09 | 24.96 | 24.96 | 24.84 | -0.26% | 888 |
| Mar 12, 2026 | 25.16 | 25.17 | 25.02 | 25.02 | 24.90 | -0.81% | 1,992 |
| Mar 11, 2026 | 25.27 | 25.28 | 25.22 | 25.23 | 25.10 | -0.33% | 2,026 |
| Mar 10, 2026 | 25.38 | 25.38 | 25.31 | 25.31 | 25.19 | -0.19% | 6,541 |
| Mar 9, 2026 | 25.21 | 25.36 | 25.21 | 25.36 | 25.23 | 0.50% | 1,889 |
| Mar 6, 2026 | 25.28 | 25.29 | 25.22 | 25.23 | 25.11 | -0.50% | 1,390 |
| Mar 5, 2026 | 25.43 | 25.44 | 25.36 | 25.36 | 25.23 | -0.51% | 5,798 |
| Mar 4, 2026 | 25.44 | 25.50 | 25.44 | 25.49 | 25.36 | 0.24% | 4,181 |
| Mar 3, 2026 | 25.34 | 25.45 | 25.34 | 25.43 | 25.30 | -0.26% | 2,862 |
| Mar 2, 2026 | 25.42 | 25.54 | 25.41 | 25.49 | 25.37 | 0.01% | 3,525 |
| Feb 27, 2026 | 25.48 | 25.53 | 25.46 | 25.49 | 25.37 | -0.16% | 3,686 |
| Feb 26, 2026 | 25.54 | 25.58 | 25.48 | 25.53 | 25.41 | 0.02% | 4,656 |
| Feb 25, 2026 | 25.51 | 25.54 | 25.50 | 25.53 | 25.40 | 0.06% | 6,345 |
| Feb 24, 2026 | 25.48 | 25.53 | 25.48 | 25.51 | 25.39 | -0.08% | 2,798 |
| Feb 23, 2026 | 25.55 | 25.59 | 25.52 | 25.53 | 25.41 | -0.50% | 5,936 |
| Feb 20, 2026 | 25.62 | 25.72 | 25.62 | 25.66 | 25.44 | 0.16% | 2,306 |
| Feb 19, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | 25.40 | -0.13% | 1,877 |
| Feb 18, 2026 | 25.60 | 25.67 | 25.60 | 25.65 | 25.43 | 0.27% | 7,140 |
| Feb 17, 2026 | 25.61 | 25.62 | 25.58 | 25.59 | 25.36 | -0.10% | 6,929 |
| Feb 13, 2026 | 25.59 | 25.67 | 25.59 | 25.61 | 25.39 | 0.12% | 3,474 |
| Feb 12, 2026 | 25.61 | 25.75 | 25.58 | 25.58 | 25.36 | -0.04% | 11,172 |
| Feb 11, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | 25.37 | 0.04% | 418 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.58 | 25.58 | 25.36 | -0.06% | 2,130 |
| Feb 9, 2026 | 25.57 | 25.62 | 25.57 | 25.60 | 25.37 | 0.06% | 2,261 |
| Feb 6, 2026 | 25.53 | 25.58 | 25.53 | 25.58 | 25.36 | 0.35% | 6,986 |
| Feb 5, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | 25.27 | 0.02% | 3,977 |
| Feb 4, 2026 | 25.49 | 25.56 | 25.47 | 25.49 | 25.26 | -0.11% | 4,792 |
| Feb 3, 2026 | 25.57 | 25.57 | 25.46 | 25.51 | 25.29 | 0.01% | 7,583 |
| Feb 2, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.29 | 0.04% | 4,403 |
| Jan 30, 2026 | 25.47 | 25.50 | 25.44 | 25.50 | 25.28 | 0.12% | 1,672 |
| Jan 29, 2026 | 25.47 | 25.49 | 25.46 | 25.47 | 25.25 | 0.04% | 1,265 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.46 | 25.46 | 25.24 | -0.20% | 935 |
| Jan 27, 2026 | 25.51 | 25.57 | 25.51 | 25.51 | 25.29 | 0.13% | 5,216 |
| Jan 26, 2026 | 25.52 | 25.52 | 25.45 | 25.48 | 25.25 | 0.01% | 4,009 |
| Jan 23, 2026 | 25.49 | 25.51 | 25.47 | 25.47 | 25.25 | -0.05% | 6,250 |
| Jan 22, 2026 | 25.49 | 25.54 | 25.47 | 25.49 | 25.26 | 0.18% | 8,457 |
| Jan 21, 2026 | 25.42 | 25.51 | 25.42 | 25.44 | 25.22 | 0.19% | 1,663 |
| Jan 20, 2026 | 25.43 | 25.43 | 25.36 | 25.39 | 25.17 | -0.83% | 7,272 |
| Jan 16, 2026 | 25.60 | 25.71 | 25.59 | 25.61 | 25.25 | 0.08% | 7,524 |
| Jan 15, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | 25.23 | - | 2,917 |