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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.48	21.48	21.48	21.49	21.44	112,000
February 19, 2026	21.44	21.46	21.46	21.46	21.44	108,300
February 18, 2026	21.45	21.46	21.46	21.47	21.44	121,243
February 17, 2026	21.44	21.42	21.42	21.44	21.41	107,700
February 13, 2026	21.47	21.45	21.45	21.48	21.42	91,831
February 12, 2026	21.47	21.44	21.44	21.49	21.43	120,230
February 11, 2026	21.49	21.47	21.47	21.5	21.46	179,521
February 10, 2026	21.51	21.49	21.49	21.51	21.49	135,800
February 09, 2026	21.48	21.5	21.5	21.51	21.47	164,300
February 06, 2026	21.44	21.48	21.48	21.49	21.44	119,124
February 05, 2026	21.45	21.43	21.43	21.45	21.4	122,246
February 04, 2026	21.4	21.45	21.45	21.47	21.4	174,000
February 03, 2026	21.52	21.49	21.49	21.52	21.46	268,648
February 02, 2026	21.53	21.5	21.5	21.53	21.47	281,119
January 30, 2026	21.53	21.48	21.48	21.53	21.45	82,800
January 29, 2026	21.57	21.51	21.51	21.57	21.48	123,624
January 28, 2026	21.54	21.52	21.52	21.54	21.51	344,000
January 27, 2026	21.52	21.55	21.55	21.56	21.51	149,630
January 26, 2026	21.56	21.54	21.54	21.57	21.51	185,200
January 23, 2026	21.6	21.52	21.52	21.6	21.5	251,313
January 22, 2026	21.58	21.54	21.54	21.58	21.52	182,312
January 21, 2026	21.52	21.53	21.53	21.55	21.49	143,802
January 20, 2026	21.48	21.47	21.47	21.52	21.45	121,334
January 16, 2026	21.63	21.65	21.53	21.66	21.6	126,800
January 15, 2026	21.6	21.63	21.63	21.66	21.6	193,300
January 14, 2026	21.61	21.63	21.63	21.66	21.58	135,400
January 13, 2026	21.63	21.63	21.63	21.65	21.59	229,940
January 12, 2026	21.65	21.61	21.61	21.65	21.59	161,300
January 09, 2026	21.65	21.63	21.63	21.65	21.6	197,322
January 08, 2026	21.6	21.63	21.63	21.65	21.52	310,014
January 07, 2026	21.67	21.59	21.59	21.67	21.56	219,700
January 06, 2026	21.62	21.61	21.61	21.63	21.58	381,535
January 05, 2026	21.6	21.61	21.61	21.62	21.51	335,408
January 02, 2026	21.52	21.54	21.54	21.62	21.47	101,806
December 31, 2025	21.54	21.51	21.51	21.58	21.49	122,811
December 30, 2025	21.53	21.53	21.53	21.58	21.5	89,011
December 29, 2025	21.53	21.53	21.53	21.53	21.45	171,400
December 26, 2025	21.59	21.53	21.53	21.59	21.49	159,000
December 24, 2025	21.46	21.55	21.55	21.55	21.44	117,712
December 23, 2025	21.5	21.48	21.48	21.5	21.44	482,330
December 22, 2025	21.53	21.46	21.46	21.53	21.4	233,900
December 19, 2025	21.65	21.55	21.55	21.65	21.55	219,800
December 18, 2025	21.59	21.58	21.58	21.6	21.51	390,500
December 17, 2025	21.51	21.52	21.52	21.57	21.47	245,487
December 16, 2025	21.52	21.51	21.51	21.54	21.45	102,914
December 15, 2025	21.51	21.52	21.52	21.54	21.47	90,200
December 12, 2025	21.54	21.49	21.49	21.54	21.45	79,454
December 11, 2025	21.53	21.52	21.52	21.54	21.49	100,500
December 10, 2025	21.49	21.53	21.53	21.55	21.44	118,500
December 09, 2025	21.46	21.48	21.48	21.52	21.44	417,137
December 08, 2025	21.56	21.5	21.5	21.56	21.46	71,931
December 05, 2025	21.56	21.54	21.54	21.56	21.49	87,636
December 04, 2025	21.55	21.51	21.51	21.55	21.47	145,400
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

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