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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.65	21.6	21.6	21.67	21.54	91,400
September 08, 2025	21.64	21.63	21.63	21.65	21.59	96,238
September 05, 2025	21.59	21.63	21.63	21.65	21.59	93,177
September 04, 2025	21.56	21.59	21.59	21.59	21.5	331,205
September 03, 2025	21.55	21.54	21.54	21.58	21.48	97,335
September 02, 2025	21.4	21.48	21.48	21.5	21.4	71,439
August 29, 2025	21.55	21.5	21.5	21.6	21.47	52,678
August 28, 2025	21.61	21.56	21.56	21.62	21.53	55,618
August 27, 2025	21.46	21.57	21.57	21.57	21.46	77,500
August 26, 2025	21.56	21.53	21.53	21.59	21.49	56,833
August 25, 2025	21.56	21.5	21.5	21.58	21.47	111,000
August 22, 2025	21.46	21.54	21.54	21.61	21.39	71,700
August 21, 2025	21.42	21.35	21.35	21.44	21.3	94,200
August 20, 2025	21.43	21.38	21.38	21.47	21.34	88,500
August 19, 2025	21.39	21.4	21.4	21.5	21.34	35,823
August 18, 2025	21.47	21.38	21.38	21.47	21.34	80,619
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

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