Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.04
-0.14 (-0.54%)
At close: May 15, 2026, 4:00 PM EDT
25.09
+0.06 (0.22%)
After-hours: May 15, 2026, 4:15 PM EDT
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.09 | 25.10 | 25.04 | 25.04 | 25.04 | -0.52% | 2,074 |
| May 14, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 25.17 | -0.12% | 1,832 |
| May 13, 2026 | 25.16 | 25.33 | 25.16 | 25.20 | 25.20 | -0.02% | 7,388 |
| May 12, 2026 | 25.18 | 25.22 | 25.17 | 25.20 | 25.20 | -0.24% | 3,107 |
| May 11, 2026 | 25.31 | 25.34 | 25.26 | 25.26 | 25.26 | -0.14% | 4,782 |
| May 8, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.41% | 357 |
| May 7, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | -0.54% | 984 |
| May 6, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.38% | 1,463 |
| May 5, 2026 | 25.24 | 25.27 | 25.24 | 25.24 | 25.24 | 0.16% | 3,032 |
| May 4, 2026 | 25.26 | 25.27 | 25.20 | 25.20 | 25.20 | -0.36% | 706 |
| May 1, 2026 | 25.33 | 25.38 | 25.28 | 25.29 | 25.29 | 0.11% | 9,447 |
| Apr 30, 2026 | 25.21 | 25.32 | 25.15 | 25.26 | 25.26 | 0.38% | 7,641 |
| Apr 29, 2026 | 25.19 | 25.19 | 25.12 | 25.17 | 25.17 | -0.36% | 1,352 |
| Apr 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.20% | 79 |
| Apr 27, 2026 | 25.29 | 25.34 | 25.29 | 25.31 | 25.31 | 0.06% | 4,819 |
| Apr 24, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 0.09% | 1,198 |
| Apr 23, 2026 | 25.31 | 25.32 | 25.16 | 25.27 | 25.27 | -0.21% | 8,159 |
| Apr 22, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | 25.32 | 0.12% | 5,216 |
| Apr 21, 2026 | 25.32 | 25.33 | 25.28 | 25.29 | 25.29 | -0.28% | 1,852 |
| Apr 20, 2026 | 25.36 | 25.40 | 25.36 | 25.36 | 25.36 | -0.58% | 4,809 |
| Apr 17, 2026 | 25.47 | 25.53 | 25.47 | 25.51 | 25.40 | 0.53% | 2,499 |
| Apr 16, 2026 | 25.38 | 25.41 | 25.38 | 25.38 | 25.26 | -0.20% | 4,260 |
| Apr 15, 2026 | 25.43 | 25.43 | 25.40 | 25.43 | 25.31 | -0.04% | 3,327 |
| Apr 14, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.32 | 0.36% | 49 |
| Apr 13, 2026 | 25.31 | 25.35 | 25.27 | 25.35 | 25.23 | 0.34% | 855 |
| Apr 10, 2026 | 25.32 | 25.32 | 25.26 | 25.26 | 25.15 | -0.34% | 2,105 |
| Apr 9, 2026 | 25.31 | 25.38 | 25.31 | 25.35 | 25.23 | 0.08% | 1,612 |
| Apr 8, 2026 | 25.43 | 25.43 | 25.33 | 25.33 | 25.21 | 0.63% | 434 |
| Apr 7, 2026 | 25.06 | 25.24 | 25.04 | 25.17 | 25.06 | 0.12% | 8,357 |
| Apr 6, 2026 | 25.09 | 25.14 | 25.09 | 25.14 | 25.03 | 0.38% | 310 |
| Apr 2, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.93 | 0.17% | 7,154 |
| Apr 1, 2026 | 24.99 | 25.03 | 24.96 | 25.00 | 24.89 | 0.35% | 3,963 |
| Mar 31, 2026 | 24.79 | 24.91 | 24.79 | 24.91 | 24.80 | 1.19% | 473 |
| Mar 30, 2026 | 24.70 | 24.70 | 24.61 | 24.62 | 24.51 | 0.20% | 5,540 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.55 | 24.57 | 24.46 | -0.36% | 1,108 |
| Mar 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.55 | -0.89% | 310 |
| Mar 25, 2026 | 24.89 | 24.90 | 24.88 | 24.88 | 24.77 | 0.37% | 813 |
| Mar 24, 2026 | 24.86 | 24.86 | 24.78 | 24.79 | 24.68 | -0.37% | 1,219 |
| Mar 23, 2026 | 24.86 | 24.88 | 24.85 | 24.88 | 24.77 | 0.11% | 1,789 |
| Mar 20, 2026 | 24.93 | 24.96 | 24.85 | 24.85 | 24.63 | -0.77% | 10,147 |
| Mar 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.82 | 0.09% | 77 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.80 | -0.60% | 209 |
| Mar 17, 2026 | 25.16 | 25.20 | 25.15 | 25.18 | 24.95 | 0.54% | 6,371 |
| Mar 16, 2026 | 25.09 | 25.09 | 25.04 | 25.04 | 24.81 | 0.34% | 385 |
| Mar 13, 2026 | 25.09 | 25.09 | 24.96 | 24.96 | 24.73 | -0.26% | 888 |
| Mar 12, 2026 | 25.16 | 25.17 | 25.02 | 25.02 | 24.79 | -0.81% | 1,992 |
| Mar 11, 2026 | 25.27 | 25.28 | 25.22 | 25.23 | 25.00 | -0.33% | 2,026 |
| Mar 10, 2026 | 25.38 | 25.38 | 25.31 | 25.31 | 25.08 | -0.19% | 6,541 |
| Mar 9, 2026 | 25.21 | 25.36 | 25.21 | 25.36 | 25.12 | 0.50% | 1,889 |
| Mar 6, 2026 | 25.28 | 25.29 | 25.22 | 25.23 | 25.00 | -0.50% | 1,390 |