Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
24.05
-0.09 (-0.37%)
Sep 29, 2026, 11:18 AM EDT - Market open
BSJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.14 | 24.14 | 24.12 | 24.14 | - | - | 255 |
| Sep 28, 2026 | 24.18 | 24.27 | 24.10 | 24.14 | 24.14 | -0.56% | 14,552 |
| Sep 25, 2026 | 24.35 | 24.37 | 24.26 | 24.28 | 24.28 | -0.10% | 23,942 |
| Sep 24, 2026 | 24.37 | 24.42 | 24.29 | 24.30 | 24.30 | -0.31% | 12,219 |
| Sep 23, 2026 | 24.51 | 24.51 | 24.38 | 24.38 | 24.38 | -0.89% | 1,869 |
| Sep 22, 2026 | 24.62 | 24.63 | 24.58 | 24.60 | 24.60 | -0.02% | 2,226 |
| Sep 21, 2026 | 24.61 | 24.62 | 24.60 | 24.60 | 24.60 | 0.22% | 1,460 |
| Sep 18, 2026 | 24.69 | 24.69 | 24.67 | 24.68 | 24.55 | -0.28% | 862 |
| Sep 17, 2026 | 24.75 | 24.76 | 24.75 | 24.75 | 24.62 | 0.37% | 457 |
| Sep 16, 2026 | 24.70 | 24.71 | 24.65 | 24.66 | 24.53 | 0.10% | 2,862 |
| Sep 15, 2026 | 24.68 | 24.68 | 24.63 | 24.63 | 24.50 | -0.32% | 1,702 |
| Sep 14, 2026 | 24.72 | 24.73 | 24.71 | 24.71 | 24.58 | -0.17% | 909 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.75 | 24.75 | 24.62 | -0.02% | 120 |
| Sep 10, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | 24.62 | -0.59% | 1,709 |
| Sep 9, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.77 | -0.30% | 2,926 |
| Sep 8, 2026 | 24.98 | 24.99 | 24.97 | 24.98 | 24.84 | -0.07% | 1,731 |
| Sep 4, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.86 | -0.09% | 3,163 |
| Sep 3, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.88 | 0.12% | 395 |
| Sep 2, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.85 | 0.08% | 3,224 |
| Sep 1, 2026 | 25.03 | 25.03 | 24.96 | 24.97 | 24.83 | -0.34% | 2,042 |
| Aug 31, 2026 | 25.02 | 25.05 | 24.98 | 25.05 | 24.92 | 0.10% | 3,268 |
| Aug 28, 2026 | 25.06 | 25.07 | 25.02 | 25.03 | 24.89 | -0.22% | 2,814 |
| Aug 27, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.95 | -0.02% | 7,433 |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | -0.14% | 112 |
| Aug 25, 2026 | 25.06 | 25.13 | 25.05 | 25.12 | 24.99 | 0.32% | 4,608 |
| Aug 24, 2026 | 25.01 | 25.08 | 24.90 | 25.04 | 24.91 | 0.03% | 30,667 |
| Aug 21, 2026 | 25.15 | 25.17 | 25.14 | 25.17 | 24.90 | -0.12% | 2,200 |
| Aug 20, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 24.93 | -0.20% | 4,433 |
| Aug 19, 2026 | 25.24 | 25.40 | 25.24 | 25.25 | 24.98 | 0.36% | 23,214 |
| Aug 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.89 | -0.23% | 1,046 |
| Aug 17, 2026 | 25.23 | 25.24 | 25.21 | 25.21 | 24.95 | -0.07% | 9,613 |
| Aug 14, 2026 | 25.22 | 25.24 | 25.21 | 25.23 | 24.97 | -0.02% | 4,677 |
| Aug 13, 2026 | 25.25 | 25.39 | 25.24 | 25.24 | 24.97 | 0.26% | 13,229 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 24.91 | 0.16% | 2,777 |
| Aug 11, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 24.87 | 0.04% | 4,005 |
| Aug 10, 2026 | 25.17 | 25.22 | 25.10 | 25.12 | 24.86 | -0.22% | 35,102 |
| Aug 7, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 24.91 | 0.30% | 8,755 |
| Aug 6, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 24.84 | -0.14% | 403 |
| Aug 5, 2026 | 25.16 | 25.16 | 25.09 | 25.14 | 24.87 | -0.29% | 1,810 |
| Aug 4, 2026 | 25.09 | 25.22 | 25.09 | 25.21 | 24.94 | 0.61% | 27,579 |
| Aug 3, 2026 | 25.01 | 25.08 | 25.01 | 25.06 | 24.79 | 0.32% | 23,252 |
| Jul 31, 2026 | 24.92 | 25.00 | 24.92 | 24.98 | 24.71 | -0.02% | 3,755 |
| Jul 30, 2026 | 24.95 | 24.99 | 24.92 | 24.98 | 24.72 | 0.42% | 5,014 |
| Jul 29, 2026 | 24.94 | 24.95 | 24.88 | 24.88 | 24.61 | -0.36% | 3,614 |
| Jul 28, 2026 | 24.94 | 24.98 | 24.92 | 24.97 | 24.70 | 0.16% | 2,893 |
| Jul 27, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.66 | 0.12% | 3,160 |
| Jul 24, 2026 | 24.89 | 24.90 | 24.88 | 24.90 | 24.63 | 0.10% | 2,622 |
| Jul 23, 2026 | 24.92 | 24.92 | 24.85 | 24.87 | 24.61 | -0.44% | 2,326 |
| Jul 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.72 | -0.30% | 97 |
| Jul 21, 2026 | 25.06 | 25.08 | 25.04 | 25.06 | 24.79 | -0.06% | 6,043 |