Skip to main content
logo
Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.16
+0.05 (0.18%)
Jul 14, 2026, 10:19 AM EDT - Market open

BSJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202625.1525.1525.1225.1225.12-0.24%5,352
Jul 10, 202625.1725.1825.1725.1825.18-0.08%599
Jul 9, 202625.2125.2525.2025.2025.200.12%3,415
Jul 8, 202625.1525.2025.1425.1725.17-0.24%7,838
Jul 7, 202625.2225.2425.2025.2325.23-0.10%856
Jul 6, 202625.2225.2525.2225.2525.250.10%144
Jul 2, 202625.1925.2325.1925.2325.230.26%2,392
Jul 1, 202625.1225.1825.1225.1625.16-0.03%3,293
Jun 30, 202625.1625.2025.1625.1725.17-0.02%1,422
Jun 29, 202625.2025.2025.1425.1825.180.18%4,149
Jun 26, 202625.0825.1325.0825.1325.130.09%1,694
Jun 25, 202625.1025.2525.0925.1125.11-0.04%8,357
Jun 24, 202625.1225.1425.1025.1225.120.04%3,670
Jun 23, 202625.1025.1125.0925.1125.110.05%2,070
Jun 22, 202625.1325.1325.0825.0925.09-0.18%2,843
Jun 18, 202625.2025.2625.2025.2525.140.32%4,291
Jun 17, 202625.2325.2425.1725.1725.06-0.38%10,447
Jun 16, 202625.2825.3325.2725.2725.15-0.02%1,182
Jun 15, 202625.3125.3125.2725.2725.160.22%7,726
Jun 12, 202625.2125.2425.1825.2225.100.04%3,586
Jun 11, 202625.0625.2125.0525.2125.090.62%11,320
Jun 10, 202625.0925.1025.0525.0524.94-0.24%4,081
Jun 9, 202625.1425.1425.0525.1125.000.20%7,146
Jun 8, 202625.0925.0925.0625.0624.95-0.11%560
Jun 5, 202625.1125.1125.0625.0924.98-0.29%8,399
Jun 4, 202625.1525.1725.1425.1625.050.06%1,790
Jun 3, 202625.1325.1725.1325.1525.03-0.30%4,188
Jun 2, 202625.2125.2425.1525.2225.110.14%10,681
Jun 1, 202625.1725.2125.1525.1925.07-0.14%9,104
May 29, 202625.2025.3525.2025.2225.110.22%5,754
May 28, 202625.1125.1825.1125.1725.050.10%1,711
May 27, 202625.1625.1725.1425.1425.03-0.03%3,837
May 26, 202625.1325.1525.1125.1525.040.21%1,542
May 22, 202625.0625.1325.0425.1024.980.40%288,257
May 21, 202624.9425.0224.9325.0024.880.02%10,233
May 20, 202624.8725.0124.8724.9924.880.62%2,163
May 19, 202624.8424.8924.8124.8424.72-0.26%9,998
May 18, 202624.9424.9524.9024.9024.79-0.01%3,262
May 15, 202625.0925.1025.0425.0424.79-0.52%2,074
May 14, 202625.2325.2325.1725.1724.92-0.12%1,832
May 13, 202625.1625.3325.1625.2024.95-0.02%7,388
May 12, 202625.1825.2225.1725.2024.96-0.24%3,107
May 11, 202625.3125.3425.2625.2625.02-0.14%4,782
May 8, 202625.2925.3025.2925.3025.050.41%357
May 7, 202625.2525.2525.1925.1924.95-0.54%984
May 6, 202625.2925.3325.2925.3325.080.38%1,463
May 5, 202625.2425.2725.2425.2424.990.16%3,032
May 4, 202625.2625.2725.2025.2024.95-0.36%706
May 1, 202625.3325.3825.2825.2925.040.11%9,447
Apr 30, 202625.2125.3225.1525.2625.020.38%7,641