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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.35	23.35	23.35	23.37	23.35	198,400
December 02, 2025	23.33	23.35	23.35	23.35	23.32	154,400
December 01, 2025	23.33	23.33	23.33	23.33	23.31	171,500
November 28, 2025	23.35	23.35	23.35	23.36	23.34	77,421
November 26, 2025	23.34	23.34	23.34	23.34	23.33	337,040
November 25, 2025	23.29	23.34	23.34	23.34	23.28	655,700
November 24, 2025	23.29	23.31	23.31	23.33	23.28	320,644
November 21, 2025	23.36	23.39	23.39	23.39	23.36	183,600
November 20, 2025	23.37	23.35	23.35	23.39	23.34	570,808
November 19, 2025	23.34	23.36	23.36	23.37	23.33	228,230
November 18, 2025	23.34	23.34	23.34	23.34	23.33	244,116
November 17, 2025	23.37	23.34	23.34	23.37	23.33	202,700
November 14, 2025	23.36	23.37	23.37	23.38	23.35	242,600
November 13, 2025	23.37	23.36	23.36	23.38	23.34	167,800
November 12, 2025	23.43	23.4	23.4	23.43	23.39	427,900
November 11, 2025	23.41	23.41	23.41	23.41	23.4	115,700
November 10, 2025	23.4	23.4	23.4	23.4	23.39	277,530
November 07, 2025	23.37	23.38	23.38	23.38	23.36	157,400
November 06, 2025	23.37	23.36	23.36	23.37	23.35	161,100
November 05, 2025	23.37	23.37	23.37	23.38	23.36	94,349
November 04, 2025	23.35	23.36	23.36	23.37	23.35	212,000
November 03, 2025	23.37	23.37	23.37	23.38	23.36	132,516
October 31, 2025	23.37	23.38	23.38	23.39	23.37	144,000
October 30, 2025	23.37	23.37	23.37	23.37	23.36	206,823
October 29, 2025	23.39	23.38	23.38	23.41	23.38	209,208
October 28, 2025	23.4	23.4	23.4	23.4	23.39	367,938
October 27, 2025	23.39	23.39	23.39	23.4	23.39	152,200
October 24, 2025	23.39	23.39	23.39	23.39	23.37	215,600
October 23, 2025	23.36	23.36	23.36	23.37	23.36	264,100
October 22, 2025	23.36	23.36	23.36	23.37	23.34	695,400
October 21, 2025	23.35	23.37	23.37	23.38	23.35	124,900
October 20, 2025	23.33	23.37	23.37	23.37	23.33	129,900
October 17, 2025	23.44	23.46	23.46	23.46	23.43	161,700
October 16, 2025	23.45	23.43	23.43	23.46	23.42	164,494
October 15, 2025	23.44	23.45	23.45	23.45	23.43	173,106
October 14, 2025	23.37	23.43	23.43	23.43	23.37	152,305
October 13, 2025	23.38	23.39	23.39	23.4	23.35	233,900
October 10, 2025	23.41	23.36	23.36	23.42	23.35	171,800
October 09, 2025	23.42	23.4	23.4	23.42	23.38	240,000
October 08, 2025	23.41	23.42	23.42	23.43	23.41	190,200
October 07, 2025	23.43	23.43	23.43	23.43	23.41	184,164
October 06, 2025	23.43	23.43	23.43	23.44	23.42	153,747
October 03, 2025	23.44	23.43	23.43	23.44	23.42	85,706
October 02, 2025	23.43	23.42	23.42	23.43	23.4	274,437
October 01, 2025	23.39	23.42	23.42	23.42	23.39	325,411
September 30, 2025	23.41	23.41	23.41	23.41	23.39	109,700
September 29, 2025	23.41	23.4	23.4	23.41	23.38	630,045
September 26, 2025	23.39	23.38	23.38	23.4	23.35	622,500
September 25, 2025	23.39	23.37	23.37	23.39	23.36	195,800
September 24, 2025	23.38	23.39	23.39	23.39	23.38	157,611
September 23, 2025	23.41	23.38	23.38	23.41	23.38	287,800
September 22, 2025	23.4	23.38	23.38	23.4	23.37	184,447
September 19, 2025	23.51	23.5	23.5	23.51	23.5	149,300
September 18, 2025	23.5	23.5	23.5	23.51	23.49	156,300
September 17, 2025	23.5	23.49	23.49	23.5	23.46	645,300
September 16, 2025	23.5	23.5	23.5	23.51	23.49	160,633
September 15, 2025	23.48	23.51	23.51	23.51	23.48	374,500
September 12, 2025	23.47	23.49	23.49	23.49	23.46	287,100
September 11, 2025	23.47	23.47	23.47	23.49	23.46	268,300
September 10, 2025	23.46	23.47	23.47	23.48	23.45	263,560

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