Invesco BulletShares 2026 High Yield Corporate Bond ETF - BSJQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.4	23.42	23.42	23.42	23.39	415,400
August 14, 2025	23.41	23.41	23.41	23.41	23.38	193,677
August 13, 2025	23.41	23.41	23.41	23.42	23.4	250,200
August 12, 2025	23.38	23.4	23.4	23.4	23.38	190,644
August 11, 2025	23.38	23.38	23.38	23.39	23.37	167,400
August 08, 2025	23.37	23.38	23.38	23.38	23.36	160,907
August 07, 2025	23.37	23.37	23.37	23.38	23.35	227,900
August 06, 2025	23.33	23.35	23.35	23.35	23.32	259,207
August 05, 2025	23.32	23.34	23.34	23.34	23.31	232,006
August 04, 2025	23.33	23.35	23.35	23.35	23.32	174,122
August 01, 2025	23.27	23.31	23.31	23.32	23.27	140,223
July 31, 2025	23.3	23.32	23.32	23.33	23.3	269,204
July 30, 2025	23.3	23.27	23.27	23.31	23.26	334,307
July 29, 2025	23.31	23.32	23.32	23.32	23.3	196,792
July 28, 2025	23.31	23.3	23.3	23.32	23.29	418,346
July 25, 2025	23.3	23.29	23.29	23.32	23.28	267,159
July 24, 2025	23.29	23.29	23.29	23.31	23.28	223,109
July 23, 2025	23.3	23.28	23.28	23.3	23.27	414,115
July 22, 2025	23.3	23.29	23.29	23.3	23.28	536,718
July 21, 2025	23.29	23.28	23.28	23.32	23.28	226,000
July 18, 2025	23.39	23.41	23.29	23.42	23.38	178,235
July 17, 2025	23.36	23.38	23.26	23.4	23.36	364,100
July 16, 2025	23.33	23.37	23.37	23.37	23.32	382,776
July 15, 2025	23.37	23.33	23.33	23.37	23.28	310,900
July 14, 2025	23.34	23.37	23.37	23.39	23.33	337,822
July 11, 2025	23.34	23.35	23.35	23.36	23.31	838,110
July 10, 2025	23.35	23.34	23.34	23.38	23.34	314,505
July 09, 2025	23.34	23.35	23.35	23.37	23.33	274,700
July 08, 2025	23.34	23.34	23.34	23.34	23.32	622,414
July 07, 2025	23.37	23.35	23.35	23.37	23.32	890,629
July 03, 2025	23.33	23.35	23.35	23.36	23.3	148,000
July 02, 2025	23.31	23.33	23.33	23.34	23.3	113,223
July 01, 2025	23.32	23.32	23.32	23.33	23.3	845,700
June 30, 2025	23.34	23.33	23.33	23.35	23.32	142,800
June 27, 2025	23.33	23.32	23.32	23.34	23.31	132,123
June 26, 2025	23.32	23.33	23.33	23.35	23.31	311,227
June 25, 2025	23.32	23.34	23.34	23.37	23.28	654,118
June 24, 2025	23.3	23.34	23.34	23.36	23.3	404,607
June 23, 2025	23.27	23.31	23.31	23.34	23.27	305,600
June 20, 2025	23.37	23.4	23.28	23.4	23.36	226,800
June 18, 2025	23.35	23.36	23.23	23.39	23.34	246,643
June 17, 2025	23.35	23.34	23.22	23.37	23.34	268,100
June 16, 2025	23.35	23.36	23.24	23.37	23.35	67,610
June 13, 2025	23.29	23.3	23.17	23.32	23.28	119,207
June 12, 2025	23.3	23.32	23.2	23.33	23.3	740,200
June 11, 2025	23.32	23.31	23.18	23.33	23.3	292,639
June 10, 2025	23.3	23.31	23.18	23.31	23.25	474,100
June 09, 2025	23.27	23.29	23.17	23.3	23.26	91,633
June 06, 2025	23.3	23.29	23.17	23.3	23.27	296,735
June 05, 2025	23.29	23.27	23.15	23.3	23.25	144,700
June 04, 2025	23.3	23.31	23.18	23.32	23.29	182,000
June 03, 2025	23.27	23.29	23.17	23.3	23.27	401,237
June 02, 2025	23.28	23.28	23.16	23.28	23.25	243,234
May 30, 2025	23.27	23.28	23.28	23.28	23.25	105,908
May 29, 2025	23.3	23.28	23.28	23.3	23.26	197,300
May 28, 2025	23.32	23.27	23.27	23.32	23.26	275,500
May 27, 2025	23.29	23.29	23.29	23.3	23.26	208,345
May 23, 2025	23.2	23.21	23.21	23.22	23.17	149,900
May 22, 2025	23.2	23.21	23.21	23.21	23.17	135,600
May 21, 2025	23.22	23.16	23.16	23.22	23.15	152,234

Invesco BulletShares 2026 High Yield Corporate Bond ETF (BSJQ) NASDAQ