Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT) NASDAQ

21.43

-0.1284(-0.60%)

Updated at August 18 03:44PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.56	21.56	21.56	21.61	21.45	83,438
August 14, 2025	21.58	21.56	21.56	21.61	21.51	138,200
August 13, 2025	21.51	21.58	21.58	21.63	21.51	98,661
August 12, 2025	21.52	21.51	21.51	21.54	21.47	189,100
August 11, 2025	21.5	21.52	21.52	21.52	21.47	78,900
August 08, 2025	21.48	21.48	21.48	21.53	21.43	85,929
August 07, 2025	21.54	21.44	21.44	21.57	21.41	113,800
August 06, 2025	21.38	21.47	21.47	21.53	21.38	36,507
August 05, 2025	21.44	21.46	21.46	21.52	21.41	32,300
August 04, 2025	21.4	21.48	21.48	21.5	21.37	51,100
August 01, 2025	21.4	21.38	21.38	21.44	21.29	47,715
July 31, 2025	21.42	21.4	21.4	21.49	21.36	50,308
July 30, 2025	21.44	21.39	21.39	21.57	21.36	76,631
July 29, 2025	21.38	21.39	21.39	21.52	21.38	87,242
July 28, 2025	21.52	21.46	21.46	21.52	21.39	89,223
July 25, 2025	21.48	21.45	21.45	21.52	21.4	134,344
July 24, 2025	21.47	21.45	21.45	21.5	21.36	163,200
July 23, 2025	21.49	21.42	21.42	21.49	21.37	80,700
July 22, 2025	21.37	21.43	21.43	21.48	21.35	67,800
July 21, 2025	21.37	21.39	21.39	21.48	21.33	78,200
July 18, 2025	21.56	21.47	21.34	21.56	21.42	98,000
July 17, 2025	21.51	21.46	21.33	21.54	21.42	69,929
July 16, 2025	21.46	21.44	21.31	21.47	21.39	121,100
July 15, 2025	21.55	21.4	21.27	21.55	21.37	125,500
July 14, 2025	21.46	21.46	21.33	21.51	21.41	98,000
July 11, 2025	21.48	21.46	21.33	21.48	21.36	314,509
July 10, 2025	21.53	21.46	21.46	21.54	21.4	85,700
July 09, 2025	21.49	21.48	21.48	21.54	21.39	96,826
July 08, 2025	21.45	21.42	21.42	21.5	21.35	138,245
July 07, 2025	21.53	21.46	21.46	21.54	21.41	117,800
July 03, 2025	21.62	21.52	21.52	21.62	21.45	29,909
July 02, 2025	21.47	21.51	21.51	21.51	21.4	48,700
July 01, 2025	21.51	21.48	21.48	21.51	21.4	46,500
June 30, 2025	21.43	21.52	21.52	21.52	21.39	60,641
June 27, 2025	21.47	21.43	21.43	21.49	21.34	81,725
June 26, 2025	21.44	21.42	21.42	21.5	21.37	77,346
June 25, 2025	21.39	21.4	21.4	21.45	21.33	58,035
June 24, 2025	21.29	21.4	21.4	21.43	21.29	131,509
June 23, 2025	21.22	21.29	21.29	21.38	21.22	57,152
June 20, 2025	21.37	21.41	21.28	21.48	21.31	50,334
June 18, 2025	21.26	21.36	21.23	21.48	21.21	83,581
June 17, 2025	21.37	21.32	21.19	21.39	21.23	60,107
June 16, 2025	21.27	21.27	21.14	21.41	21.27	59,300
June 13, 2025	21.37	21.32	21.32	21.37	21.23	37,800
June 12, 2025	21.41	21.39	21.39	21.41	21.26	61,200
June 11, 2025	21.44	21.36	21.36	21.44	21.28	190,302
June 10, 2025	21.34	21.38	21.38	21.42	21.23	60,500
June 09, 2025	21.24	21.27	21.27	21.35	21.2	57,617
June 06, 2025	21.28	21.24	21.24	21.3	21.23	53,100
June 05, 2025	21.33	21.28	21.28	21.36	21.26	50,900
June 04, 2025	21.3	21.27	21.27	21.31	21.25	37,700
June 03, 2025	21.17	21.26	21.26	21.31	21.16	56,800
June 02, 2025	21.21	21.19	21.19	21.21	21.14	53,500
May 30, 2025	21.22	21.19	21.19	21.22	21.13	69,100
May 29, 2025	21.16	21.17	21.17	21.2	21.13	39,142
May 28, 2025	21.22	21.14	21.14	21.22	21.11	50,500
May 27, 2025	21.06	21.19	21.19	21.23	21.05	42,007
May 23, 2025	21.14	21	21	21.15	20.93	42,878
May 22, 2025	21.06	21.09	21.09	21.14	20.97	63,321
May 21, 2025	21.1	20.99	20.99	21.18	20.97	39,529