Skip to main content
Invesco BulletShares 2026 High Yield Corp Bond ETF (BSJQ)
NASDAQ: BSJQ · Real-Time Price · USD
23.39
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

BSJQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3823.4023.3823.3923.390.02%267,411
Dec 4, 202523.3723.3823.3623.3823.380.13%490,997
Dec 3, 202523.3523.3723.3523.3523.350.02%198,393
Dec 2, 202523.3323.3523.3223.3523.350.09%154,404
Dec 1, 202523.3323.3323.3123.3323.33-0.11%171,480
Nov 28, 202523.3523.3623.3423.3523.350.06%77,419
Nov 26, 202523.3423.3423.3323.3423.34-337,040
Nov 25, 202523.2923.3423.2823.3423.340.13%655,676
Nov 24, 202523.2923.3323.2823.3123.31-0.36%320,644
Nov 21, 202523.3623.3923.3623.3923.280.17%183,560
Nov 20, 202523.3723.3923.3423.3523.24-0.04%570,808
Nov 19, 202523.3423.3723.3323.3623.250.11%228,230
Nov 18, 202523.3423.3423.3323.3423.22-244,116
Nov 17, 202523.3723.3723.3323.3423.22-0.15%202,672
Nov 14, 202523.3623.3823.3523.3723.260.06%242,636
Nov 13, 202523.3723.3823.3423.3623.24-0.17%167,849
Nov 12, 202523.4323.4323.3923.4023.28-0.04%427,858
Nov 11, 202523.4123.4123.4023.4123.290.04%115,671
Nov 10, 202523.4023.4023.3923.4023.280.09%277,530
Nov 7, 202523.3723.3823.3623.3823.260.09%157,374
Nov 6, 202523.3723.3723.3523.3623.24-0.04%161,074
Nov 5, 202523.3723.3823.3623.3723.250.04%94,349
Nov 4, 202523.3523.3723.3523.3623.24-0.04%211,988
Nov 3, 202523.3723.3823.3623.3723.25-0.09%132,516
Oct 31, 202523.3723.3923.3723.3923.270.09%143,976
Oct 30, 202523.3723.3723.3623.3723.25-0.06%206,823
Oct 29, 202523.3923.4123.3823.3823.27-0.06%209,208
Oct 28, 202523.4023.4023.3923.4023.280.02%367,938
Oct 27, 202523.3923.4023.3923.3923.280.02%152,186
Oct 24, 202523.3923.3923.3723.3923.270.13%215,586
Oct 23, 202523.3623.3723.3623.3623.24-264,060
Oct 22, 202523.3623.3723.3423.3623.24-0.04%695,373
Oct 21, 202523.3523.3823.3523.3723.25-124,884
Oct 20, 202523.3323.3723.3323.3723.25-0.40%129,850
Oct 17, 202523.4423.4623.4323.4623.240.15%161,666
Oct 16, 202523.4523.4623.4223.4323.20-0.09%164,403
Oct 15, 202523.4423.4523.4323.4523.220.09%173,106
Oct 14, 202523.3723.4323.3723.4323.200.13%152,305
Oct 13, 202523.3823.4023.3523.4023.170.17%233,855
Oct 10, 202523.4123.4223.3523.3623.13-0.19%171,770
Oct 9, 202523.4223.4223.3823.4023.18-0.06%239,980
Oct 8, 202523.4123.4323.4123.4223.19-0.04%190,192
Oct 7, 202523.4323.4323.4123.4323.20-184,196
Oct 6, 202523.4323.4423.4223.4323.20-153,747
Oct 3, 202523.4423.4423.4223.4323.200.02%85,706
Oct 2, 202523.4323.4323.4023.4223.200.02%274,437
Oct 1, 202523.3923.4223.3923.4223.190.04%325,411
Sep 30, 202523.4123.4123.4023.4123.180.04%109,691
Sep 29, 202523.4123.4123.3823.4023.170.09%630,045
Sep 26, 202523.3923.4023.3523.3823.150.02%622,461
Sep 25, 202523.3923.3923.3623.3723.15-0.06%195,757
Sep 24, 202523.3823.3923.3823.3923.160.02%157,611
Sep 23, 202523.4123.4123.3823.3823.16-287,796
Sep 22, 202523.4023.4023.3723.3823.16-0.51%184,447
Sep 19, 202523.5123.5123.5023.5023.160.02%149,306
Sep 18, 202523.5023.5123.4923.5023.160.04%156,316
Sep 17, 202523.5023.5023.4623.4923.15-0.04%645,285
Sep 16, 202523.5023.5123.4923.5023.16-0.04%160,633
Sep 15, 202523.4823.5123.4823.5123.170.09%374,483
Sep 12, 202523.4723.4923.4623.4923.150.09%287,084
Sep 11, 202523.4723.4923.4623.4723.13-0.02%268,293
Sep 10, 202523.4723.4823.4523.4723.130.02%264,782
Sep 9, 202523.4723.4723.4423.4723.13-240,519
Sep 8, 202523.4723.4723.4623.4723.130.02%203,751
Sep 5, 202523.4523.4723.4423.4623.120.06%212,858
Sep 4, 202523.4323.4523.4223.4523.110.11%181,624
Sep 3, 202523.4023.4323.3923.4223.080.09%274,623
Sep 2, 202523.3723.4023.3623.4023.060.02%208,429
Aug 29, 202523.3923.4023.3823.4023.060.04%175,547
Aug 28, 202523.3823.3923.3823.3923.05-0.02%161,142
Aug 27, 202523.3923.3923.3723.3923.050.06%161,604
Aug 26, 202523.3723.3823.3623.3823.040.18%271,076
Aug 25, 202523.3323.3423.3223.3323.00-246,636
Aug 22, 202523.2923.3423.2723.3423.000.26%386,693
Aug 21, 202523.2823.2823.2723.2822.94-0.09%184,093
Aug 20, 202523.2923.3023.2823.3022.960.04%244,118
Aug 19, 202523.2923.2923.2823.2922.95-141,658
Aug 18, 202523.2923.3123.2823.2922.95-0.58%280,115
Aug 15, 202523.4023.4223.3923.4222.970.06%415,355
Aug 14, 202523.4123.4123.3823.4122.95-0.02%193,280
Aug 13, 202523.4123.4223.4023.4122.960.04%250,197
Aug 12, 202523.3823.4023.3823.4022.950.11%190,644
Aug 11, 202523.3823.3923.3723.3822.92-167,360
Aug 8, 202523.3723.3823.3623.3822.920.04%160,907
Aug 7, 202523.3723.3823.3523.3722.910.06%227,864
Aug 6, 202523.3323.3523.3223.3522.900.06%259,207
Aug 5, 202523.3223.3423.3123.3422.88-0.06%231,813
Aug 4, 202523.3323.3523.3223.3522.900.17%174,122
Aug 1, 202523.2723.3223.2723.3122.86-0.04%140,223
Jul 31, 202523.3023.3323.3023.3222.870.21%269,204
Jul 30, 202523.3023.3123.2723.2722.82-0.19%334,307
Jul 29, 202523.3123.3223.3023.3222.860.06%196,474
Jul 28, 202523.3123.3223.2923.3022.850.04%418,346
Jul 25, 202523.3023.3223.2823.2922.84-266,441
Jul 24, 202523.2923.3123.2823.2922.840.04%223,109
Jul 23, 202523.3023.3023.2723.2822.83-0.04%414,115
Jul 22, 202523.3023.3023.2823.2922.840.04%536,718
Jul 21, 202523.2923.3223.2823.2822.83-0.56%225,981
Jul 18, 202523.3923.4223.3823.4122.840.13%178,235
Jul 17, 202523.3623.4023.3623.3822.810.06%364,077