Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.56
0.00 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
21.57
+0.01 (0.05%)
After-hours: Aug 15, 2025, 4:25 PM EDT
BSJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.56 | 21.61 | 21.45 | 21.56 | 21.56 | -0.01% | 83,438 |
| Aug 14, 2025 | 21.58 | 21.61 | 21.51 | 21.56 | 21.56 | -0.08% | 138,186 |
| Aug 13, 2025 | 21.51 | 21.63 | 21.51 | 21.58 | 21.58 | 0.33% | 98,495 |
| Aug 12, 2025 | 21.52 | 21.54 | 21.47 | 21.51 | 21.51 | -0.07% | 189,069 |
| Aug 11, 2025 | 21.50 | 21.52 | 21.47 | 21.52 | 21.52 | 0.21% | 78,874 |
| Aug 8, 2025 | 21.48 | 21.54 | 21.43 | 21.48 | 21.48 | 0.14% | 85,929 |
| Aug 7, 2025 | 21.54 | 21.57 | 21.41 | 21.44 | 21.44 | -0.13% | 113,778 |
| Aug 6, 2025 | 21.38 | 21.53 | 21.38 | 21.47 | 21.47 | 0.07% | 36,507 |
| Aug 5, 2025 | 21.44 | 21.52 | 21.41 | 21.46 | 21.46 | -0.12% | 32,286 |
| Aug 4, 2025 | 21.40 | 21.50 | 21.37 | 21.48 | 21.48 | 0.49% | 51,071 |
| Aug 1, 2025 | 21.40 | 21.44 | 21.29 | 21.38 | 21.38 | -0.09% | 47,641 |
| Jul 31, 2025 | 21.42 | 21.49 | 21.37 | 21.40 | 21.40 | - | 50,308 |
| Jul 30, 2025 | 21.44 | 21.57 | 21.36 | 21.39 | 21.39 | 0.02% | 76,631 |
| Jul 29, 2025 | 21.38 | 21.52 | 21.38 | 21.39 | 21.39 | -0.33% | 87,242 |
| Jul 28, 2025 | 21.52 | 21.52 | 21.39 | 21.46 | 21.46 | 0.05% | 89,223 |
| Jul 25, 2025 | 21.48 | 21.52 | 21.40 | 21.45 | 21.45 | - | 134,344 |
| Jul 24, 2025 | 21.47 | 21.50 | 21.36 | 21.45 | 21.45 | 0.15% | 163,176 |
| Jul 23, 2025 | 21.49 | 21.49 | 21.37 | 21.42 | 21.42 | -0.06% | 80,663 |
| Jul 22, 2025 | 21.37 | 21.48 | 21.35 | 21.43 | 21.43 | 0.19% | 67,766 |
| Jul 21, 2025 | 21.37 | 21.48 | 21.33 | 21.39 | 21.39 | -0.37% | 78,169 |
| Jul 18, 2025 | 21.56 | 21.56 | 21.42 | 21.47 | 21.34 | 0.07% | 97,975 |
| Jul 17, 2025 | 21.51 | 21.54 | 21.42 | 21.46 | 21.33 | 0.08% | 69,929 |
| Jul 16, 2025 | 21.46 | 21.47 | 21.39 | 21.44 | 21.31 | 0.18% | 121,078 |
| Jul 15, 2025 | 21.55 | 21.55 | 21.37 | 21.40 | 21.27 | -0.28% | 125,489 |
| Jul 14, 2025 | 21.46 | 21.51 | 21.41 | 21.46 | 21.33 | - | 98,000 |
| Jul 11, 2025 | 21.48 | 21.48 | 21.36 | 21.46 | 21.33 | -0.02% | 314,509 |
| Jul 10, 2025 | 21.53 | 21.54 | 21.40 | 21.47 | 21.34 | -0.08% | 85,686 |
| Jul 9, 2025 | 21.49 | 21.54 | 21.39 | 21.48 | 21.35 | 0.29% | 96,826 |
| Jul 8, 2025 | 21.45 | 21.50 | 21.35 | 21.42 | 21.29 | -0.21% | 138,245 |
| Jul 7, 2025 | 21.53 | 21.54 | 21.41 | 21.47 | 21.34 | -0.26% | 117,771 |
| Jul 3, 2025 | 21.62 | 21.62 | 21.45 | 21.52 | 21.39 | 0.05% | 29,909 |
| Jul 2, 2025 | 21.47 | 21.51 | 21.40 | 21.51 | 21.38 | 0.14% | 48,651 |
| Jul 1, 2025 | 21.51 | 21.51 | 21.40 | 21.48 | 21.35 | -0.19% | 46,490 |
| Jun 30, 2025 | 21.43 | 21.52 | 21.39 | 21.52 | 21.39 | 0.42% | 60,641 |
| Jun 27, 2025 | 21.47 | 21.49 | 21.34 | 21.43 | 21.30 | 0.05% | 81,725 |
| Jun 26, 2025 | 21.44 | 21.50 | 21.37 | 21.42 | 21.29 | 0.09% | 77,346 |
| Jun 25, 2025 | 21.39 | 21.45 | 21.33 | 21.40 | 21.27 | 0.02% | 57,754 |
| Jun 24, 2025 | 21.29 | 21.43 | 21.29 | 21.40 | 21.27 | 0.52% | 131,509 |
| Jun 23, 2025 | 21.22 | 21.38 | 21.22 | 21.29 | 21.16 | -0.56% | 56,863 |
| Jun 20, 2025 | 21.37 | 21.48 | 21.31 | 21.41 | 21.15 | 0.21% | 50,334 |
| Jun 18, 2025 | 21.26 | 21.48 | 21.21 | 21.36 | 21.11 | 0.19% | 83,430 |
| Jun 17, 2025 | 21.37 | 21.39 | 21.23 | 21.32 | 21.07 | 0.24% | 60,107 |
| Jun 16, 2025 | 21.27 | 21.41 | 21.27 | 21.27 | 21.02 | -0.23% | 59,269 |
| Jun 13, 2025 | 21.37 | 21.37 | 21.23 | 21.32 | 21.07 | -0.33% | 37,757 |
| Jun 12, 2025 | 21.41 | 21.41 | 21.26 | 21.39 | 21.14 | 0.14% | 61,160 |
| Jun 11, 2025 | 21.44 | 21.44 | 21.28 | 21.36 | 21.11 | -0.09% | 190,302 |
| Jun 10, 2025 | 21.34 | 21.42 | 21.23 | 21.38 | 21.13 | 0.54% | 60,494 |
| Jun 9, 2025 | 21.24 | 21.35 | 21.20 | 21.27 | 21.01 | 0.12% | 57,617 |
| Jun 6, 2025 | 21.28 | 21.30 | 21.23 | 21.24 | 20.99 | -0.19% | 53,050 |
| Jun 5, 2025 | 21.33 | 21.36 | 21.26 | 21.28 | 21.03 | 0.05% | 50,850 |