Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
24.03
+0.03 (0.13%)
At close: Oct 20, 2026, 4:00 PM EDT
24.02
-0.01 (-0.04%)
After-hours: Oct 20, 2026, 4:15 PM EDT
BSJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 23.99 | 24.07 | 23.99 | 24.03 | 24.03 | 0.12% | 7,430 |
| Oct 19, 2026 | 23.99 | 24.02 | 23.99 | 24.00 | 24.00 | -0.02% | 11,095 |
| Oct 16, 2026 | 24.21 | 24.22 | 24.13 | 24.14 | 24.01 | -0.32% | 8,137 |
| Oct 15, 2026 | 24.16 | 24.24 | 24.16 | 24.22 | 24.08 | 0.50% | 10,430 |
| Oct 14, 2026 | 24.11 | 24.11 | 24.07 | 24.10 | 23.96 | -0.23% | 3,289 |
| Oct 13, 2026 | 24.20 | 24.20 | 24.14 | 24.16 | 24.02 | -0.23% | 2,096 |
| Oct 12, 2026 | 24.20 | 24.22 | 24.20 | 24.21 | 24.07 | 0.08% | 1,047 |
| Oct 9, 2026 | 24.13 | 24.19 | 24.13 | 24.19 | 24.05 | 0.19% | 3,522 |
| Oct 8, 2026 | 24.08 | 24.15 | 24.08 | 24.15 | 24.01 | 0.03% | 730 |
| Oct 7, 2026 | 24.08 | 24.14 | 24.06 | 24.14 | 24.00 | -0.15% | 6,878 |
| Oct 6, 2026 | 24.17 | 24.19 | 24.14 | 24.18 | 24.04 | 0.52% | 2,845 |
| Oct 5, 2026 | 24.02 | 24.06 | 24.02 | 24.05 | 23.91 | 0.06% | 4,274 |
| Oct 2, 2026 | 24.13 | 24.18 | 24.03 | 24.04 | 23.90 | 0.03% | 6,268 |
| Oct 1, 2026 | 23.92 | 24.03 | 23.88 | 24.03 | 23.89 | -0.01% | 3,956 |
| Sep 30, 2026 | 24.20 | 24.27 | 24.03 | 24.03 | 23.89 | -0.13% | 14,378 |
| Sep 29, 2026 | 24.11 | 24.11 | 24.02 | 24.06 | 23.92 | -0.33% | 1,501 |
| Sep 28, 2026 | 24.18 | 24.27 | 24.10 | 24.14 | 24.00 | -0.56% | 14,552 |
| Sep 25, 2026 | 24.35 | 24.37 | 24.26 | 24.28 | 24.14 | -0.10% | 23,942 |
| Sep 24, 2026 | 24.37 | 24.42 | 24.29 | 24.30 | 24.16 | -0.31% | 12,219 |
| Sep 23, 2026 | 24.51 | 24.51 | 24.38 | 24.38 | 24.24 | -0.89% | 1,869 |
| Sep 22, 2026 | 24.62 | 24.63 | 24.58 | 24.60 | 24.46 | -0.02% | 2,226 |
| Sep 21, 2026 | 24.61 | 24.62 | 24.60 | 24.60 | 24.46 | 0.22% | 1,460 |
| Sep 18, 2026 | 24.69 | 24.69 | 24.67 | 24.68 | 24.41 | -0.28% | 862 |
| Sep 17, 2026 | 24.75 | 24.76 | 24.75 | 24.75 | 24.48 | 0.37% | 457 |
| Sep 16, 2026 | 24.70 | 24.71 | 24.65 | 24.66 | 24.39 | 0.10% | 2,862 |
| Sep 15, 2026 | 24.68 | 24.68 | 24.63 | 24.63 | 24.36 | -0.32% | 1,702 |
| Sep 14, 2026 | 24.72 | 24.73 | 24.71 | 24.71 | 24.44 | -0.17% | 909 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.75 | 24.75 | 24.48 | -0.02% | 120 |
| Sep 10, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | 24.49 | -0.59% | 1,709 |
| Sep 9, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.63 | -0.30% | 2,926 |
| Sep 8, 2026 | 24.98 | 24.99 | 24.97 | 24.98 | 24.70 | -0.07% | 1,731 |
| Sep 4, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.72 | -0.09% | 3,163 |
| Sep 3, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 24.74 | 0.12% | 395 |
| Sep 2, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.71 | 0.08% | 3,224 |
| Sep 1, 2026 | 25.03 | 25.03 | 24.96 | 24.97 | 24.69 | -0.34% | 2,042 |
| Aug 31, 2026 | 25.02 | 25.05 | 24.98 | 25.05 | 24.78 | 0.10% | 3,268 |
| Aug 28, 2026 | 25.06 | 25.07 | 25.02 | 25.03 | 24.75 | -0.22% | 2,814 |
| Aug 27, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.81 | -0.02% | 7,433 |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.81 | -0.14% | 112 |
| Aug 25, 2026 | 25.06 | 25.13 | 25.05 | 25.12 | 24.85 | 0.32% | 4,608 |
| Aug 24, 2026 | 25.01 | 25.08 | 24.90 | 25.04 | 24.77 | 0.03% | 30,667 |
| Aug 21, 2026 | 25.15 | 25.17 | 25.14 | 25.17 | 24.76 | -0.12% | 2,200 |
| Aug 20, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | 24.79 | -0.20% | 4,433 |
| Aug 19, 2026 | 25.24 | 25.40 | 25.24 | 25.25 | 24.84 | 0.36% | 23,214 |
| Aug 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.75 | -0.23% | 1,046 |
| Aug 17, 2026 | 25.23 | 25.24 | 25.21 | 25.21 | 24.81 | -0.07% | 9,613 |
| Aug 14, 2026 | 25.22 | 25.24 | 25.21 | 25.23 | 24.83 | -0.02% | 4,677 |
| Aug 13, 2026 | 25.25 | 25.39 | 25.24 | 25.24 | 24.83 | 0.26% | 13,229 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 24.77 | 0.16% | 2,777 |
| Aug 11, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 24.73 | 0.04% | 4,005 |