Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.44
0.00 (-0.02%)
Jan 2, 2026, 11:01 AM EST - Market open
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | -0.22% | 1,594 |
| Dec 30, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | 25.50 | 0.09% | 9,544 |
| Dec 29, 2025 | 25.53 | 25.53 | 25.44 | 25.48 | 25.48 | 0.11% | 4,585 |
| Dec 26, 2025 | 25.46 | 25.50 | 25.44 | 25.45 | 25.45 | -0.03% | 8,394 |
| Dec 24, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | 25.46 | 0.09% | 1,725 |
| Dec 23, 2025 | 25.36 | 25.44 | 25.36 | 25.43 | 25.43 | 0.19% | 17,802 |
| Dec 22, 2025 | 25.49 | 25.49 | 25.32 | 25.39 | 25.39 | -0.94% | 4,192 |
| Dec 19, 2025 | 25.68 | 25.70 | 25.63 | 25.63 | 25.36 | -0.09% | 23,627 |
| Dec 18, 2025 | 25.65 | 25.77 | 25.62 | 25.65 | 25.38 | 0.24% | 9,993 |
| Dec 17, 2025 | 25.61 | 25.62 | 25.55 | 25.59 | 25.32 | -0.08% | 15,266 |
| Dec 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.34 | -0.02% | 217 |
| Dec 15, 2025 | 25.60 | 25.62 | 25.60 | 25.61 | 25.34 | 0.08% | 6,063 |
| Dec 12, 2025 | 25.59 | 25.61 | 25.57 | 25.59 | 25.32 | -0.18% | 14,683 |
| Dec 11, 2025 | 25.61 | 25.66 | 25.60 | 25.64 | 25.37 | -0.04% | 4,305 |
| Dec 10, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.38 | 0.39% | 2,405 |
| Dec 9, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | 25.28 | -0.10% | 3,062 |
| Dec 8, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | 25.30 | -0.23% | 2,033 |
| Dec 5, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | 25.36 | 0.04% | 1,139 |
| Dec 4, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.35 | -0.16% | 310 |
| Dec 3, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | 25.39 | 0.16% | 2,880 |
| Dec 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.35 | 0.20% | 67 |
| Dec 1, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.30 | -0.16% | 444 |
| Nov 28, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | 25.34 | - | 984 |
| Nov 26, 2025 | 25.53 | 25.62 | 25.53 | 25.61 | 25.34 | 0.29% | 3,751 |
| Nov 25, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | 25.27 | 0.45% | 318 |
| Nov 24, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.15 | -0.43% | 3,465 |
| Nov 21, 2025 | 25.48 | 25.56 | 25.48 | 25.53 | 25.07 | 0.43% | 2,612 |
| Nov 20, 2025 | 25.55 | 25.55 | 25.42 | 25.42 | 24.96 | -0.10% | 159 |
| Nov 19, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.99 | - | 103 |
| Nov 18, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 24.99 | 0.06% | 165 |
| Nov 17, 2025 | 25.48 | 25.54 | 25.43 | 25.43 | 24.97 | -0.29% | 1,014 |
| Nov 14, 2025 | 25.54 | 25.55 | 25.51 | 25.51 | 25.05 | 0.06% | 5,297 |
| Nov 13, 2025 | 25.54 | 25.54 | 25.47 | 25.49 | 25.03 | -0.57% | 1,371 |
| Nov 12, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.17 | -0.19% | 20 |
| Nov 11, 2025 | 25.67 | 25.71 | 25.67 | 25.69 | 25.22 | 0.18% | 4,278 |
| Nov 10, 2025 | 25.58 | 25.64 | 25.58 | 25.64 | 25.18 | 0.55% | 2,917 |
| Nov 7, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.04 | 0.12% | 546 |
| Nov 6, 2025 | 25.45 | 25.49 | 25.45 | 25.47 | 25.01 | 0.04% | 1,191 |
| Nov 5, 2025 | 25.46 | 25.54 | 25.46 | 25.46 | 25.00 | 0.09% | 422 |
| Nov 4, 2025 | 25.40 | 25.45 | 25.40 | 25.44 | 24.98 | -0.09% | 3,239 |
| Nov 3, 2025 | 25.46 | 25.47 | 25.46 | 25.46 | 25.00 | -0.25% | 1,436 |
| Oct 31, 2025 | 25.56 | 25.56 | 25.53 | 25.53 | 25.07 | 0.04% | 504 |
| Oct 30, 2025 | 25.56 | 25.56 | 25.52 | 25.52 | 25.06 | -0.25% | 2,302 |
| Oct 29, 2025 | 25.61 | 25.62 | 25.58 | 25.58 | 25.12 | -0.37% | 1,887 |
| Oct 28, 2025 | 25.69 | 25.69 | 25.65 | 25.68 | 25.21 | -0.17% | 2,730 |
| Oct 27, 2025 | 25.68 | 25.73 | 25.66 | 25.72 | 25.26 | 0.39% | 5,867 |
| Oct 24, 2025 | 25.57 | 25.62 | 25.57 | 25.62 | 25.16 | 0.29% | 3,507 |
| Oct 23, 2025 | 25.52 | 25.58 | 25.50 | 25.55 | 25.09 | 0.16% | 9,804 |
| Oct 22, 2025 | 25.52 | 25.52 | 25.45 | 25.51 | 25.05 | - | 1,824 |
| Oct 21, 2025 | 25.54 | 25.56 | 25.51 | 25.51 | 25.05 | -0.16% | 7,004 |