Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU) NASDAQ
25.71
+0.0498(+0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.71
+0.0498(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.55 | 25.71 | 25.71 | 25.73 | 25.55 | 50,524 |
| April 01, 2026 | 25.64 | 25.66 | 25.66 | 25.67 | 25.62 | 32,835 |
| March 31, 2026 | 25.44 | 25.59 | 25.59 | 25.59 | 25.42 | 67,678 |
| March 30, 2026 | 25.38 | 25.31 | 25.31 | 25.52 | 25.29 | 83,763 |
| March 27, 2026 | 25.29 | 25.26 | 25.26 | 25.31 | 25.22 | 156,179 |
| March 26, 2026 | 25.42 | 25.34 | 25.34 | 25.5 | 25.33 | 79,424 |
| March 25, 2026 | 25.53 | 25.54 | 25.54 | 25.58 | 25.52 | 23,673 |
| March 24, 2026 | 25.47 | 25.47 | 25.47 | 25.53 | 25.43 | 36,583 |
| March 23, 2026 | 25.49 | 25.54 | 25.54 | 25.61 | 25.47 | 43,654 |
| March 20, 2026 | 25.69 | 25.52 | 25.52 | 25.69 | 25.49 | 46,829 |
| March 19, 2026 | 25.55 | 25.72 | 25.72 | 25.74 | 25.55 | 46,866 |
| March 18, 2026 | 25.75 | 25.69 | 25.69 | 25.8 | 25.69 | 32,628 |
| March 17, 2026 | 25.75 | 25.84 | 25.84 | 25.84 | 25.75 | 52,951 |
| March 16, 2026 | 25.71 | 25.73 | 25.73 | 25.77 | 25.71 | 39,528 |
| March 13, 2026 | 25.69 | 25.61 | 25.61 | 25.73 | 25.59 | 27,516 |
| March 12, 2026 | 25.78 | 25.66 | 25.66 | 25.78 | 25.65 | 58,433 |
| March 11, 2026 | 25.84 | 25.83 | 25.83 | 25.88 | 25.81 | 58,190 |
| March 10, 2026 | 25.89 | 25.9 | 25.9 | 25.98 | 25.87 | 51,473 |
| March 09, 2026 | 25.69 | 25.9 | 25.9 | 25.91 | 25.69 | 36,652 |
| March 06, 2026 | 25.77 | 25.8 | 25.8 | 25.86 | 25.73 | 86,132 |
| March 05, 2026 | 25.95 | 25.91 | 25.91 | 25.99 | 25.86 | 72,500 |
| March 04, 2026 | 25.97 | 26.01 | 26.01 | 26.11 | 25.93 | 31,146 |
| March 03, 2026 | 25.82 | 25.93 | 25.93 | 26.02 | 25.82 | 31,855 |
| March 02, 2026 | 25.87 | 25.96 | 25.96 | 25.99 | 25.86 | 25,700 |
| February 27, 2026 | 25.93 | 25.96 | 25.96 | 25.98 | 25.92 | 51,438 |
| February 26, 2026 | 26.01 | 26 | 26 | 26.03 | 25.96 | 107,600 |
| February 25, 2026 | 25.97 | 26.02 | 26.02 | 26.02 | 25.96 | 35,900 |
| February 24, 2026 | 25.99 | 25.98 | 25.98 | 26 | 25.95 | 51,534 |
| February 23, 2026 | 26.02 | 26.01 | 26.01 | 26.03 | 25.99 | 43,100 |
| February 20, 2026 | 26.16 | 26.19 | 0 | 26.2 | 26.15 | 42,200 |
| February 19, 2026 | 26.17 | 26.18 | 0 | 26.18 | 26.15 | 43,000 |
| February 18, 2026 | 26.16 | 26.19 | 0 | 26.24 | 26.16 | 37,800 |
| February 17, 2026 | 26.16 | 26.15 | 0 | 26.17 | 26.12 | 64,800 |
| February 13, 2026 | 26.13 | 26.17 | 0 | 26.19 | 26.13 | 54,500 |
| February 12, 2026 | 26.16 | 26.13 | 0 | 26.2 | 26.13 | 43,400 |
| February 11, 2026 | 26.19 | 26.18 | 0 | 26.29 | 26.13 | 53,300 |
| February 10, 2026 | 26.19 | 26.18 | 0 | 26.22 | 26.18 | 55,340 |
| February 09, 2026 | 26.14 | 26.19 | 0 | 26.19 | 26.14 | 84,100 |
| February 06, 2026 | 26.08 | 26.13 | 0 | 26.14 | 26.07 | 102,802 |
| February 05, 2026 | 26.06 | 26.03 | 0 | 26.07 | 26.02 | 79,601 |
| February 04, 2026 | 26.11 | 26.07 | 0 | 26.11 | 26.05 | 67,200 |
| February 03, 2026 | 26.14 | 26.12 | 0 | 26.18 | 26.07 | 60,100 |
| February 02, 2026 | 26.2 | 26.15 | 0 | 26.2 | 26.14 | 131,900 |
| January 30, 2026 | 26.09 | 26.15 | 0 | 26.16 | 26.08 | 38,449 |
| January 29, 2026 | 26.12 | 26.13 | 0 | 26.13 | 26.08 | 51,300 |
| January 28, 2026 | 26.15 | 26.12 | 0 | 26.15 | 26.12 | 56,100 |
| January 27, 2026 | 26.15 | 26.16 | 0 | 26.17 | 26.13 | 136,943 |
| January 26, 2026 | 26.15 | 26.15 | 0 | 26.16 | 26.12 | 132,203 |
| January 23, 2026 | 26.12 | 26.12 | 0 | 26.14 | 26.09 | 56,500 |
| January 22, 2026 | 26.12 | 26.13 | 0 | 26.14 | 26.11 | 72,000 |
| January 21, 2026 | 26.07 | 26.1 | 0 | 26.15 | 26.07 | 72,200 |
| January 20, 2026 | 26.03 | 26.08 | 0 | 26.1 | 26.01 | 81,835 |
| January 16, 2026 | 26.25 | 26.28 | 0 | 26.29 | 26.24 | 91,013 |
| January 15, 2026 | 26.26 | 26.26 | 0 | 26.28 | 26.23 | 135,336 |
| January 14, 2026 | 26.21 | 26.26 | 0 | 26.27 | 26.21 | 75,700 |
| January 13, 2026 | 26.21 | 26.24 | 0 | 26.25 | 26.21 | 136,205 |
| January 12, 2026 | 26.2 | 26.22 | 0 | 26.22 | 26.18 | 65,800 |
| January 09, 2026 | 26.18 | 26.22 | 0 | 26.23 | 26.18 | 99,503 |
| January 08, 2026 | 26.16 | 26.19 | 0 | 26.2 | 26.15 | 97,200 |
| January 07, 2026 | 26.18 | 26.18 | 0 | 26.2 | 26.16 | 151,900 |