Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.65
+0.05 (0.20%)
Sep 5, 2025, 4:00 PM - Market closed
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.20% | 105 |
| Sep 4, 2025 | 25.60 | 25.68 | 25.59 | 25.60 | 25.60 | 0.18% | 2,327 |
| Sep 3, 2025 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | 0.33% | 464 |
| Sep 2, 2025 | 25.44 | 25.47 | 25.43 | 25.47 | 25.47 | -0.25% | 2,691 |
| Aug 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.06% | 10 |
| Aug 28, 2025 | 25.57 | 25.58 | 25.55 | 25.55 | 25.55 | -0.04% | 1,020 |
| Aug 27, 2025 | 25.52 | 25.56 | 25.52 | 25.56 | 25.56 | 0.16% | 1,143 |
| Aug 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.12% | 2,746 |
| Aug 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.14% | 43 |
| Aug 22, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.91% | 44 |
| Aug 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% | 152 |
| Aug 20, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.04% | 121 |
| Aug 19, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% | 546 |
| Aug 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.55% | 150 |
| Aug 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.35 | 0.06% | 1 |
| Aug 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.33 | -0.29% | 97 |
| Aug 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.41 | 0.33% | 143 |
| Aug 12, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.32 | 0.20% | 143 |
| Aug 11, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.27 | - | 350 |
| Aug 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.27 | - | 2 |
| Aug 7, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.27 | -0.08% | 131 |
| Aug 6, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.29 | -0.01% | 151 |
| Aug 5, 2025 | 25.43 | 25.45 | 25.43 | 25.43 | 25.30 | -0.02% | 650 |
| Aug 4, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.30 | 0.38% | 512 |
| Aug 1, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.20 | 0.09% | 1,001 |
| Jul 31, 2025 | 25.32 | 25.38 | 25.31 | 25.32 | 25.18 | -0.03% | 5,844 |
| Jul 30, 2025 | 25.38 | 25.38 | 25.32 | 25.33 | 25.19 | -0.28% | 722 |
| Jul 29, 2025 | 25.37 | 25.45 | 25.36 | 25.40 | 25.26 | 0.18% | 4,335 |
| Jul 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.21 | -0.04% | 33 |
| Jul 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.22 | 0.14% | 276 |
| Jul 24, 2025 | 25.35 | 25.36 | 25.33 | 25.33 | 25.19 | -0.14% | 2,382 |
| Jul 23, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.22 | 0.08% | 1 |
| Jul 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | 0.12% | 32 |
| Jul 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.17 | -0.24% | 51 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.11 | 0.18% | 39 |
| Jul 17, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.06 | 0.02% | 101 |
| Jul 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.06 | 0.18% | 60 |
| Jul 15, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.01 | -0.37% | 576 |
| Jul 14, 2025 | 25.34 | 25.38 | 25.34 | 25.37 | 25.11 | 0.16% | 824 |
| Jul 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.07 | -0.28% | 109 |
| Jul 10, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.14 | -0.07% | 1,313 |
| Jul 9, 2025 | 25.42 | 25.43 | 25.42 | 25.42 | 25.15 | 0.34% | 303 |
| Jul 8, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.07 | -0.24% | 1,131 |
| Jul 7, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.13 | -0.43% | 222 |
| Jul 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.24 | 0.06% | 489 |
| Jul 2, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.22 | 0.02% | 1,070 |
| Jul 1, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.22 | -0.04% | 4 |
| Jun 30, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.23 | 0.35% | 191 |
| Jun 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | -0.04% | 10 |
| Jun 26, 2025 | 25.35 | 25.41 | 25.34 | 25.41 | 25.15 | 0.28% | 1,858 |