Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.28
+0.01 (0.04%)
Jun 16, 2026, 9:31 AM EDT - Market open
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.31 | 25.31 | 25.27 | 25.27 | 25.27 | 0.22% | 7,726 |
| Jun 12, 2026 | 25.21 | 25.24 | 25.18 | 25.22 | 25.22 | 0.04% | 3,586 |
| Jun 11, 2026 | 25.06 | 25.21 | 25.05 | 25.21 | 25.21 | 0.62% | 11,320 |
| Jun 10, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | 25.05 | -0.24% | 4,081 |
| Jun 9, 2026 | 25.14 | 25.14 | 25.05 | 25.11 | 25.11 | 0.20% | 7,146 |
| Jun 8, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | -0.11% | 560 |
| Jun 5, 2026 | 25.11 | 25.11 | 25.06 | 25.09 | 25.09 | -0.29% | 8,399 |
| Jun 4, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | 25.16 | 0.06% | 1,790 |
| Jun 3, 2026 | 25.13 | 25.17 | 25.13 | 25.15 | 25.14 | -0.30% | 4,188 |
| Jun 2, 2026 | 25.21 | 25.24 | 25.15 | 25.22 | 25.22 | 0.14% | 10,681 |
| Jun 1, 2026 | 25.17 | 25.21 | 25.15 | 25.19 | 25.19 | -0.14% | 9,104 |
| May 29, 2026 | 25.20 | 25.35 | 25.20 | 25.22 | 25.22 | 0.22% | 5,754 |
| May 28, 2026 | 25.11 | 25.18 | 25.11 | 25.17 | 25.17 | 0.10% | 1,711 |
| May 27, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | 25.14 | -0.03% | 3,837 |
| May 26, 2026 | 25.13 | 25.15 | 25.11 | 25.15 | 25.15 | 0.21% | 1,542 |
| May 22, 2026 | 25.06 | 25.13 | 25.04 | 25.10 | 25.09 | 0.40% | 288,257 |
| May 21, 2026 | 24.94 | 25.02 | 24.93 | 25.00 | 25.00 | 0.02% | 10,233 |
| May 20, 2026 | 24.87 | 25.01 | 24.87 | 24.99 | 24.99 | 0.62% | 2,163 |
| May 19, 2026 | 24.84 | 24.89 | 24.81 | 24.84 | 24.84 | -0.26% | 9,998 |
| May 18, 2026 | 24.94 | 24.95 | 24.90 | 24.90 | 24.90 | -0.01% | 3,262 |
| May 15, 2026 | 25.09 | 25.10 | 25.04 | 25.04 | 24.90 | -0.52% | 2,074 |
| May 14, 2026 | 25.23 | 25.23 | 25.17 | 25.17 | 25.03 | -0.12% | 1,832 |
| May 13, 2026 | 25.16 | 25.33 | 25.16 | 25.20 | 25.06 | -0.02% | 7,388 |
| May 12, 2026 | 25.18 | 25.22 | 25.17 | 25.20 | 25.07 | -0.24% | 3,107 |
| May 11, 2026 | 25.31 | 25.34 | 25.26 | 25.26 | 25.13 | -0.14% | 4,782 |
| May 8, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.16 | 0.41% | 357 |
| May 7, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 25.06 | -0.54% | 984 |
| May 6, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.20 | 0.38% | 1,463 |
| May 5, 2026 | 25.24 | 25.27 | 25.24 | 25.24 | 25.10 | 0.16% | 3,032 |
| May 4, 2026 | 25.26 | 25.27 | 25.20 | 25.20 | 25.06 | -0.36% | 706 |
| May 1, 2026 | 25.33 | 25.38 | 25.28 | 25.29 | 25.15 | 0.11% | 9,447 |
| Apr 30, 2026 | 25.21 | 25.32 | 25.15 | 25.26 | 25.13 | 0.38% | 7,641 |
| Apr 29, 2026 | 25.19 | 25.19 | 25.12 | 25.17 | 25.03 | -0.36% | 1,352 |
| Apr 28, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.12 | -0.20% | 79 |
| Apr 27, 2026 | 25.29 | 25.34 | 25.29 | 25.31 | 25.17 | 0.06% | 4,819 |
| Apr 24, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | 25.16 | 0.09% | 1,198 |
| Apr 23, 2026 | 25.31 | 25.32 | 25.16 | 25.27 | 25.14 | -0.20% | 8,159 |
| Apr 22, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | 25.19 | 0.12% | 5,216 |
| Apr 21, 2026 | 25.32 | 25.33 | 25.28 | 25.29 | 25.16 | -0.28% | 1,852 |
| Apr 20, 2026 | 25.36 | 25.40 | 25.36 | 25.36 | 25.23 | -0.15% | 4,809 |
| Apr 17, 2026 | 25.47 | 25.53 | 25.47 | 25.51 | 25.27 | 0.53% | 2,499 |
| Apr 16, 2026 | 25.38 | 25.41 | 25.38 | 25.38 | 25.13 | -0.20% | 4,260 |
| Apr 15, 2026 | 25.43 | 25.43 | 25.40 | 25.43 | 25.18 | -0.04% | 3,327 |
| Apr 14, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.19 | 0.36% | 49 |
| Apr 13, 2026 | 25.31 | 25.35 | 25.27 | 25.35 | 25.10 | 0.34% | 855 |
| Apr 10, 2026 | 25.32 | 25.32 | 25.26 | 25.26 | 25.02 | -0.34% | 2,105 |
| Apr 9, 2026 | 25.31 | 25.38 | 25.31 | 25.35 | 25.10 | 0.08% | 1,612 |
| Apr 8, 2026 | 25.43 | 25.43 | 25.33 | 25.33 | 25.08 | 0.63% | 434 |
| Apr 7, 2026 | 25.06 | 25.24 | 25.04 | 25.17 | 24.92 | 0.12% | 8,357 |
| Apr 6, 2026 | 25.09 | 25.14 | 25.09 | 25.14 | 24.89 | 0.38% | 310 |