Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.58
-0.01 (-0.04%)
Feb 12, 2026, 4:00 PM EST - Market closed
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.61 | 25.75 | 25.58 | 25.58 | 25.58 | -0.04% | 11,172 |
| Feb 11, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 0.04% | 418 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.58 | 25.58 | 25.58 | -0.06% | 2,130 |
| Feb 9, 2026 | 25.57 | 25.62 | 25.57 | 25.60 | 25.60 | 0.06% | 2,261 |
| Feb 6, 2026 | 25.53 | 25.58 | 25.53 | 25.58 | 25.58 | 0.35% | 6,986 |
| Feb 5, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | 25.49 | 0.02% | 3,977 |
| Feb 4, 2026 | 25.49 | 25.56 | 25.47 | 25.49 | 25.49 | -0.11% | 4,792 |
| Feb 3, 2026 | 25.57 | 25.57 | 25.46 | 25.51 | 25.51 | 0.01% | 7,583 |
| Feb 2, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | 0.04% | 4,403 |
| Jan 30, 2026 | 25.47 | 25.50 | 25.44 | 25.50 | 25.50 | 0.12% | 1,672 |
| Jan 29, 2026 | 25.47 | 25.49 | 25.46 | 25.47 | 25.47 | 0.04% | 1,265 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | -0.20% | 935 |
| Jan 27, 2026 | 25.51 | 25.57 | 25.51 | 25.51 | 25.51 | 0.13% | 5,216 |
| Jan 26, 2026 | 25.52 | 25.52 | 25.45 | 25.48 | 25.48 | 0.01% | 4,009 |
| Jan 23, 2026 | 25.49 | 25.51 | 25.47 | 25.47 | 25.47 | -0.05% | 6,250 |
| Jan 22, 2026 | 25.49 | 25.54 | 25.47 | 25.49 | 25.49 | 0.18% | 8,457 |
| Jan 21, 2026 | 25.42 | 25.51 | 25.42 | 25.44 | 25.44 | 0.19% | 1,663 |
| Jan 20, 2026 | 25.43 | 25.43 | 25.36 | 25.39 | 25.39 | -0.83% | 7,272 |
| Jan 16, 2026 | 25.60 | 25.71 | 25.59 | 25.61 | 25.47 | 0.08% | 7,524 |
| Jan 15, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | 25.45 | - | 2,917 |
| Jan 14, 2026 | 25.53 | 25.59 | 25.53 | 25.59 | 25.45 | -0.04% | 3,380 |
| Jan 13, 2026 | 25.59 | 25.60 | 25.57 | 25.60 | 25.46 | -0.02% | 6,430 |
| Jan 12, 2026 | 25.53 | 25.61 | 25.53 | 25.60 | 25.47 | 0.14% | 24,614 |
| Jan 9, 2026 | 25.56 | 25.61 | 25.56 | 25.57 | 25.43 | 0.16% | 2,972 |
| Jan 8, 2026 | 25.51 | 25.58 | 25.51 | 25.53 | 25.39 | 0.02% | 6,416 |
| Jan 7, 2026 | 25.53 | 25.54 | 25.52 | 25.52 | 25.39 | -0.06% | 14,981 |
| Jan 6, 2026 | 25.52 | 25.61 | 25.52 | 25.54 | 25.40 | 0.02% | 7,156 |
| Jan 5, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | 25.40 | 0.29% | 484 |
| Jan 2, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.33 | 0.04% | 2,780 |
| Dec 31, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.31 | -0.22% | 1,594 |
| Dec 30, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.37 | 0.09% | 9,544 |
| Dec 29, 2025 | 25.53 | 25.53 | 25.44 | 25.48 | 25.35 | 0.11% | 4,585 |
| Dec 26, 2025 | 25.46 | 25.50 | 25.44 | 25.45 | 25.32 | -0.03% | 8,394 |
| Dec 24, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | 25.33 | 0.09% | 1,725 |
| Dec 23, 2025 | 25.36 | 25.44 | 25.36 | 25.43 | 25.30 | 0.19% | 17,802 |
| Dec 22, 2025 | 25.49 | 25.49 | 25.32 | 25.39 | 25.25 | -0.94% | 4,192 |
| Dec 19, 2025 | 25.68 | 25.70 | 25.63 | 25.63 | 25.23 | -0.09% | 23,627 |
| Dec 18, 2025 | 25.65 | 25.77 | 25.62 | 25.65 | 25.25 | 0.24% | 9,993 |
| Dec 17, 2025 | 25.61 | 25.62 | 25.55 | 25.59 | 25.19 | -0.08% | 15,266 |
| Dec 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.21 | -0.02% | 217 |
| Dec 15, 2025 | 25.60 | 25.62 | 25.60 | 25.61 | 25.21 | 0.08% | 6,063 |
| Dec 12, 2025 | 25.59 | 25.61 | 25.57 | 25.59 | 25.19 | -0.18% | 14,683 |
| Dec 11, 2025 | 25.61 | 25.66 | 25.60 | 25.64 | 25.24 | -0.04% | 4,305 |
| Dec 10, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.25 | 0.39% | 2,405 |
| Dec 9, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | 25.15 | -0.10% | 3,062 |
| Dec 8, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | 25.17 | -0.23% | 2,033 |
| Dec 5, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | 25.23 | 0.04% | 1,139 |
| Dec 4, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.22 | -0.16% | 310 |
| Dec 3, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | 25.26 | 0.16% | 2,880 |
| Dec 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.22 | 0.20% | 67 |