Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.49
+0.02 (0.06%)
At close: Aug 15, 2025, 4:00 PM
25.49
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.06% | 1 |
| Aug 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.29% | 97 |
| Aug 13, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.33% | 143 |
| Aug 12, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.20% | 143 |
| Aug 11, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | - | 350 |
| Aug 8, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 2 |
| Aug 7, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.08% | 131 |
| Aug 6, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | -0.01% | 151 |
| Aug 5, 2025 | 25.43 | 25.45 | 25.43 | 25.43 | 25.43 | -0.02% | 650 |
| Aug 4, 2025 | 25.44 | 25.44 | 25.43 | 25.44 | 25.44 | 0.38% | 512 |
| Aug 1, 2025 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.09% | 1,001 |
| Jul 31, 2025 | 25.32 | 25.38 | 25.31 | 25.32 | 25.32 | -0.03% | 5,844 |
| Jul 30, 2025 | 25.38 | 25.38 | 25.32 | 25.33 | 25.33 | -0.28% | 722 |
| Jul 29, 2025 | 25.37 | 25.45 | 25.36 | 25.40 | 25.40 | 0.18% | 4,335 |
| Jul 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.04% | 33 |
| Jul 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.14% | 276 |
| Jul 24, 2025 | 25.35 | 25.36 | 25.33 | 25.33 | 25.33 | -0.14% | 2,382 |
| Jul 23, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.08% | 1 |
| Jul 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.12% | 32 |
| Jul 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.24% | 51 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.24 | 0.18% | 39 |
| Jul 17, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.20 | 0.02% | 101 |
| Jul 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | 0.18% | 60 |
| Jul 15, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.15 | -0.37% | 576 |
| Jul 14, 2025 | 25.34 | 25.38 | 25.34 | 25.37 | 25.24 | 0.16% | 824 |
| Jul 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | -0.28% | 109 |
| Jul 10, 2025 | 25.38 | 25.42 | 25.38 | 25.40 | 25.27 | -0.07% | 1,313 |
| Jul 9, 2025 | 25.42 | 25.43 | 25.42 | 25.42 | 25.29 | 0.34% | 303 |
| Jul 8, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.20 | -0.24% | 1,131 |
| Jul 7, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.26 | -0.43% | 222 |
| Jul 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | 0.06% | 489 |
| Jul 2, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.36 | 0.02% | 1,070 |
| Jul 1, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.35 | -0.04% | 4 |
| Jun 30, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.36 | 0.35% | 191 |
| Jun 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | -0.04% | 10 |
| Jun 26, 2025 | 25.35 | 25.41 | 25.34 | 25.41 | 25.28 | 0.28% | 1,858 |
| Jun 25, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.21 | 0.07% | 2,052 |
| Jun 24, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | 0.36% | 6,057 |
| Jun 23, 2025 | 25.23 | 25.24 | 25.21 | 25.23 | 25.10 | 0.22% | 6,057 |
| Jun 20, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | 0.32% | 2 |
| Jun 18, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.08% | 2 |
| Jun 17, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | -0.14% | 65 |
| Jun 16, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | 0.14% | 2,311 |
| Jun 13, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.95 | -0.18% | 104 |
| Jun 12, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.99 | 0.02% | 20 |