Invesco BulletShares 2034 High Yield Corporate Bond ETF (BSJY)
NASDAQ: BSJY · Real-Time Price · USD
25.10
-0.01 (-0.04%)
Aug 14, 2026, 4:00 PM EDT - Market closed
BSJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.09 | 25.10 | 25.08 | 25.10 | 25.10 | -0.04% | 790 |
| Aug 13, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 0.30% | 132 |
| Aug 12, 2026 | 25.03 | 25.17 | 25.03 | 25.04 | 25.04 | 0.22% | 7,729 |
| Aug 11, 2026 | 24.99 | 25.05 | 24.98 | 24.98 | 24.98 | 0.08% | 2,816 |
| Aug 10, 2026 | 24.99 | 25.01 | 24.96 | 24.96 | 24.96 | -0.19% | 5,814 |
| Aug 7, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 25.01 | 0.25% | 892 |
| Aug 6, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.12% | 12 |
| Aug 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% | 17 |
| Aug 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.34% | 170 |
| Aug 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.28% | 12 |
| Jul 31, 2026 | 24.76 | 24.81 | 24.76 | 24.81 | 24.81 | -0.09% | 616 |
| Jul 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.40% | 87 |
| Jul 29, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.32% | 37 |
| Jul 28, 2026 | 24.80 | 24.82 | 24.80 | 24.82 | 24.81 | 0.18% | 2,440 |
| Jul 27, 2026 | 24.81 | 24.81 | 24.77 | 24.77 | 24.77 | 0.02% | 706 |
| Jul 24, 2026 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | 0.04% | 165 |
| Jul 23, 2026 | 24.73 | 24.76 | 24.73 | 24.76 | 24.76 | -0.40% | 131 |
| Jul 22, 2026 | 24.87 | 24.94 | 24.86 | 24.86 | 24.86 | -0.21% | 2,564 |
| Jul 21, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.17% | 12 |
| Jul 20, 2026 | 25.01 | 25.01 | 24.95 | 24.95 | 24.95 | -0.18% | 827 |
| Jul 17, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | 0.04% | 97 |
| Jul 16, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.98 | -0.08% | 63 |
| Jul 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.00 | 0.24% | 12 |
| Jul 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | 0.24% | 226 |
| Jul 13, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 24.88 | -0.24% | 118 |
| Jul 10, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 24.94 | -0.06% | 1,166 |
| Jul 9, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 24.96 | 0.10% | 361 |
| Jul 8, 2026 | 25.10 | 25.12 | 25.08 | 25.12 | 24.93 | -0.24% | 2,178 |
| Jul 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | -0.16% | 436 |
| Jul 6, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.03 | 0.06% | 108 |
| Jul 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 0.28% | 59 |
| Jul 1, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.95 | -0.05% | 373 |
| Jun 30, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 24.96 | 0.12% | 691 |
| Jun 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.93 | 0.13% | 10 |
| Jun 26, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.90 | -0.02% | 2,324 |
| Jun 25, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 24.90 | -0.06% | 203 |
| Jun 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.92 | -0.01% | 75 |
| Jun 23, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 24.92 | -0.03% | 2,870 |
| Jun 22, 2026 | 25.15 | 25.15 | 25.11 | 25.11 | 24.93 | -0.22% | 212 |
| Jun 18, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.98 | 0.37% | 99 |
| Jun 17, 2026 | 25.15 | 25.15 | 25.07 | 25.07 | 24.89 | -0.50% | 503 |
| Jun 16, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.02 | -0.04% | 302 |
| Jun 15, 2026 | 25.25 | 25.25 | 25.21 | 25.21 | 25.03 | 0.20% | 224 |
| Jun 12, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 24.98 | 0.02% | 113 |
| Jun 11, 2026 | 25.05 | 25.16 | 25.05 | 25.16 | 24.97 | 0.64% | 376 |