Invesco BulletShares 2029 High Yield Corporate Bond ETF - BSJT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.46	21.54	21.54	21.54	21.45	60,500
December 02, 2025	21.47	21.46	21.46	21.51	21.44	57,800
December 01, 2025	21.49	21.46	21.46	21.49	21.35	95,100
November 28, 2025	21.51	21.49	21.49	21.52	21.45	51,200
November 26, 2025	21.48	21.49	21.49	21.49	21.44	65,319
November 25, 2025	21.43	21.47	21.47	21.48	21.36	67,527
November 24, 2025	21.4	21.41	21.41	21.43	21.36	80,100
November 21, 2025	21.48	21.48	21.48	21.48	21.36	94,704
November 20, 2025	21.44	21.41	21.41	21.49	21.39	64,100
November 19, 2025	21.45	21.4	21.4	21.45	21.37	68,700
November 18, 2025	21.42	21.39	21.39	21.42	21.35	36,375
November 17, 2025	21.36	21.43	21.43	21.43	21.35	108,622
November 14, 2025	21.44	21.46	21.46	21.49	21.34	53,600
November 13, 2025	21.49	21.42	21.42	21.49	21.37	69,928
November 12, 2025	21.5	21.51	21.51	21.62	21.48	40,900
November 11, 2025	21.55	21.55	21.55	21.58	21.52	192,105
November 10, 2025	21.52	21.52	21.52	21.54	21.45	94,131
November 07, 2025	21.45	21.43	21.43	21.45	21.38	300,906
November 06, 2025	21.44	21.41	21.41	21.47	21.36	134,346
November 05, 2025	21.4	21.42	21.42	21.46	21.38	39,827
November 04, 2025	21.36	21.36	21.36	21.41	21.32	59,300
November 03, 2025	21.5	21.39	21.39	21.5	21.36	102,300
October 31, 2025	21.42	21.45	21.45	21.51	21.42	55,800
October 30, 2025	21.48	21.45	21.45	21.5	21.41	86,801
October 29, 2025	21.57	21.46	21.46	21.6	21.43	76,800
October 28, 2025	21.65	21.56	21.56	21.65	21.5	93,100
October 27, 2025	21.51	21.59	21.59	21.59	21.51	47,800
October 24, 2025	21.57	21.54	21.54	21.58	21.44	50,700
October 23, 2025	21.49	21.47	21.47	21.49	21.41	53,354
October 22, 2025	21.5	21.42	21.42	21.5	21.35	43,907
October 21, 2025	21.52	21.45	21.45	21.53	21.42	88,138
October 20, 2025	21.52	21.48	21.48	21.52	21.42	179,500
October 17, 2025	21.45	21.54	21.54	21.55	21.45	49,730
October 16, 2025	21.62	21.5	21.5	21.63	21.47	44,035
October 15, 2025	21.46	21.56	21.56	21.61	21.46	43,200
October 14, 2025	21.36	21.47	21.47	21.52	21.36	279,100
October 13, 2025	21.54	21.48	21.48	21.59	21.35	37,213
October 10, 2025	21.5	21.35	21.35	21.5	21.31	65,441
October 09, 2025	21.57	21.47	21.47	21.58	21.4	79,700
October 08, 2025	21.62	21.54	21.54	21.63	21.52	110,723
October 07, 2025	21.62	21.59	21.59	21.63	21.55	71,414
October 06, 2025	21.62	21.58	21.58	21.62	21.55	81,000
October 03, 2025	21.66	21.59	21.59	21.66	21.55	68,930
October 02, 2025	21.55	21.6	21.6	21.68	21.55	50,917
October 01, 2025	21.59	21.61	21.61	21.61	21.53	113,400
September 30, 2025	21.61	21.57	21.57	21.62	21.53	86,245
September 29, 2025	21.61	21.61	21.61	21.62	21.52	61,536
September 26, 2025	21.6	21.54	21.54	21.6	21.48	64,300
September 25, 2025	21.57	21.51	21.51	21.57	21.46	62,603
September 24, 2025	21.62	21.57	21.57	21.62	21.5	91,000
September 23, 2025	21.56	21.59	21.59	21.67	21.56	90,724
September 22, 2025	21.64	21.6	21.6	21.64	21.5	41,729
September 19, 2025	21.69	21.7	21.58	21.71	21.66	84,300
September 18, 2025	21.7	21.68	21.56	21.7	21.62	103,600
September 17, 2025	21.65	21.63	21.51	21.68	21.59	95,100
September 16, 2025	21.74	21.62	21.5	21.75	21.61	143,705
September 15, 2025	21.67	21.7	21.58	21.71	21.64	185,600
September 12, 2025	21.7	21.63	21.63	21.7	21.58	110,800
September 11, 2025	21.66	21.59	21.59	21.7	21.59	112,110
September 10, 2025	21.65	21.62	21.62	21.67	21.57	56,812

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