Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.16
-0.06 (-0.28%)
Mar 6, 2026, 10:26 AM EST - Market open
BSJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.28 | 21.28 | 21.21 | 21.22 | 21.22 | -0.31% | 144,155 |
| Mar 4, 2026 | 21.25 | 21.29 | 21.24 | 21.29 | 21.29 | 0.35% | 71,617 |
| Mar 3, 2026 | 21.15 | 21.23 | 21.15 | 21.21 | 21.21 | -0.16% | 143,143 |
| Mar 2, 2026 | 21.22 | 21.25 | 21.20 | 21.25 | 21.25 | -0.02% | 179,823 |
| Feb 27, 2026 | 21.29 | 21.29 | 21.25 | 21.25 | 21.25 | -0.28% | 71,527 |
| Feb 26, 2026 | 21.30 | 21.31 | 21.27 | 21.31 | 21.31 | 0.05% | 119,530 |
| Feb 25, 2026 | 21.30 | 21.30 | 21.28 | 21.30 | 21.30 | 0.07% | 70,338 |
| Feb 24, 2026 | 21.32 | 21.32 | 21.27 | 21.29 | 21.29 | -0.16% | 115,500 |
| Feb 23, 2026 | 21.38 | 21.40 | 21.31 | 21.32 | 21.32 | -0.74% | 107,161 |
| Feb 20, 2026 | 21.48 | 21.49 | 21.44 | 21.48 | 21.37 | 0.09% | 111,970 |
| Feb 19, 2026 | 21.44 | 21.46 | 21.44 | 21.46 | 21.35 | - | 108,282 |
| Feb 18, 2026 | 21.45 | 21.47 | 21.44 | 21.46 | 21.35 | 0.19% | 121,243 |
| Feb 17, 2026 | 21.44 | 21.44 | 21.41 | 21.42 | 21.31 | -0.14% | 107,680 |
| Feb 13, 2026 | 21.47 | 21.48 | 21.42 | 21.45 | 21.34 | 0.05% | 91,831 |
| Feb 12, 2026 | 21.47 | 21.49 | 21.43 | 21.44 | 21.33 | -0.14% | 120,230 |
| Feb 11, 2026 | 21.49 | 21.50 | 21.46 | 21.47 | 21.36 | -0.09% | 179,521 |
| Feb 10, 2026 | 21.51 | 21.51 | 21.49 | 21.49 | 21.38 | -0.05% | 135,778 |
| Feb 9, 2026 | 21.48 | 21.51 | 21.47 | 21.50 | 21.39 | 0.09% | 164,284 |
| Feb 6, 2026 | 21.44 | 21.49 | 21.44 | 21.48 | 21.37 | 0.23% | 119,124 |
| Feb 5, 2026 | 21.45 | 21.45 | 21.40 | 21.43 | 21.32 | -0.09% | 122,246 |
| Feb 4, 2026 | 21.40 | 21.47 | 21.40 | 21.45 | 21.34 | -0.19% | 173,988 |
| Feb 3, 2026 | 21.52 | 21.52 | 21.46 | 21.49 | 21.38 | -0.05% | 268,648 |
| Feb 2, 2026 | 21.53 | 21.53 | 21.47 | 21.50 | 21.39 | 0.09% | 281,119 |
| Jan 30, 2026 | 21.53 | 21.53 | 21.45 | 21.48 | 21.37 | -0.14% | 82,796 |
| Jan 29, 2026 | 21.57 | 21.57 | 21.48 | 21.51 | 21.40 | -0.05% | 123,624 |
| Jan 28, 2026 | 21.54 | 21.54 | 21.51 | 21.52 | 21.41 | -0.14% | 343,963 |
| Jan 27, 2026 | 21.52 | 21.56 | 21.51 | 21.55 | 21.44 | 0.05% | 149,630 |
| Jan 26, 2026 | 21.56 | 21.57 | 21.51 | 21.54 | 21.43 | 0.09% | 185,200 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.50 | 21.52 | 21.41 | -0.09% | 251,313 |
| Jan 22, 2026 | 21.58 | 21.58 | 21.52 | 21.54 | 21.43 | 0.05% | 182,312 |
| Jan 21, 2026 | 21.52 | 21.55 | 21.49 | 21.53 | 21.42 | 0.28% | 143,802 |
| Jan 20, 2026 | 21.48 | 21.52 | 21.45 | 21.47 | 21.36 | -0.83% | 121,334 |
| Jan 16, 2026 | 21.63 | 21.66 | 21.60 | 21.65 | 21.42 | 0.09% | 126,752 |
| Jan 15, 2026 | 21.60 | 21.66 | 21.60 | 21.63 | 21.40 | - | 193,273 |
| Jan 14, 2026 | 21.61 | 21.66 | 21.58 | 21.63 | 21.40 | - | 135,400 |
| Jan 13, 2026 | 21.63 | 21.65 | 21.59 | 21.63 | 21.40 | 0.09% | 229,940 |
| Jan 12, 2026 | 21.65 | 21.65 | 21.59 | 21.61 | 21.38 | -0.09% | 161,254 |
| Jan 9, 2026 | 21.65 | 21.65 | 21.60 | 21.63 | 21.40 | - | 197,322 |
| Jan 8, 2026 | 21.60 | 21.65 | 21.52 | 21.63 | 21.40 | 0.19% | 310,014 |
| Jan 7, 2026 | 21.67 | 21.67 | 21.56 | 21.59 | 21.36 | -0.09% | 219,688 |
| Jan 6, 2026 | 21.62 | 21.63 | 21.58 | 21.61 | 21.38 | - | 381,535 |
| Jan 5, 2026 | 21.60 | 21.62 | 21.51 | 21.61 | 21.38 | 0.32% | 335,408 |
| Jan 2, 2026 | 21.52 | 21.62 | 21.47 | 21.54 | 21.31 | 0.14% | 101,806 |
| Dec 31, 2025 | 21.54 | 21.58 | 21.49 | 21.51 | 21.28 | -0.09% | 122,811 |
| Dec 30, 2025 | 21.53 | 21.58 | 21.50 | 21.53 | 21.30 | - | 89,011 |
| Dec 29, 2025 | 21.53 | 21.53 | 21.45 | 21.53 | 21.30 | - | 171,369 |
| Dec 26, 2025 | 21.59 | 21.59 | 21.49 | 21.53 | 21.30 | -0.09% | 158,955 |
| Dec 24, 2025 | 21.46 | 21.56 | 21.44 | 21.55 | 21.32 | 0.33% | 117,712 |
| Dec 23, 2025 | 21.50 | 21.50 | 21.44 | 21.48 | 21.25 | 0.09% | 482,330 |
| Dec 22, 2025 | 21.53 | 21.53 | 21.40 | 21.46 | 21.23 | -0.42% | 233,860 |
| Dec 19, 2025 | 21.65 | 21.65 | 21.55 | 21.55 | 21.21 | -0.14% | 219,761 |
| Dec 18, 2025 | 21.59 | 21.60 | 21.51 | 21.58 | 21.24 | 0.28% | 390,470 |
| Dec 17, 2025 | 21.51 | 21.57 | 21.47 | 21.52 | 21.18 | 0.05% | 245,487 |
| Dec 16, 2025 | 21.52 | 21.54 | 21.45 | 21.51 | 21.17 | -0.05% | 102,914 |
| Dec 15, 2025 | 21.51 | 21.54 | 21.47 | 21.52 | 21.18 | 0.14% | 90,195 |
| Dec 12, 2025 | 21.54 | 21.54 | 21.45 | 21.49 | 21.15 | -0.14% | 79,454 |
| Dec 11, 2025 | 21.53 | 21.54 | 21.49 | 21.52 | 21.18 | -0.02% | 100,495 |
| Dec 10, 2025 | 21.49 | 21.55 | 21.44 | 21.53 | 21.18 | 0.21% | 118,498 |
| Dec 9, 2025 | 21.46 | 21.52 | 21.44 | 21.48 | 21.14 | -0.09% | 417,137 |
| Dec 8, 2025 | 21.56 | 21.56 | 21.46 | 21.50 | 21.16 | -0.19% | 71,931 |
| Dec 5, 2025 | 21.56 | 21.56 | 21.49 | 21.54 | 21.20 | 0.15% | 87,636 |
| Dec 4, 2025 | 21.55 | 21.55 | 21.47 | 21.51 | 21.17 | -0.15% | 145,354 |
| Dec 3, 2025 | 21.46 | 21.54 | 21.45 | 21.54 | 21.20 | 0.37% | 60,498 |
| Dec 2, 2025 | 21.47 | 21.51 | 21.44 | 21.46 | 21.12 | 0.02% | 57,793 |
| Dec 1, 2025 | 21.49 | 21.49 | 21.35 | 21.46 | 21.12 | -0.14% | 95,100 |
| Nov 28, 2025 | 21.51 | 21.52 | 21.45 | 21.49 | 21.15 | -0.02% | 51,178 |
| Nov 26, 2025 | 21.48 | 21.49 | 21.44 | 21.49 | 21.15 | 0.09% | 65,319 |
| Nov 25, 2025 | 21.43 | 21.48 | 21.36 | 21.47 | 21.13 | 0.28% | 67,527 |
| Nov 24, 2025 | 21.40 | 21.43 | 21.36 | 21.41 | 21.07 | -0.33% | 80,062 |
| Nov 21, 2025 | 21.48 | 21.48 | 21.36 | 21.48 | 21.02 | 0.33% | 94,704 |
| Nov 20, 2025 | 21.44 | 21.49 | 21.39 | 21.41 | 20.95 | 0.05% | 64,057 |
| Nov 19, 2025 | 21.45 | 21.45 | 21.37 | 21.40 | 20.94 | 0.05% | 68,654 |
| Nov 18, 2025 | 21.42 | 21.42 | 21.35 | 21.39 | 20.93 | -0.19% | 36,375 |
| Nov 17, 2025 | 21.36 | 21.43 | 21.35 | 21.43 | 20.97 | -0.14% | 108,622 |
| Nov 14, 2025 | 21.44 | 21.49 | 21.34 | 21.46 | 21.00 | 0.19% | 53,595 |
| Nov 13, 2025 | 21.49 | 21.49 | 21.37 | 21.42 | 20.96 | -0.42% | 69,928 |
| Nov 12, 2025 | 21.50 | 21.62 | 21.48 | 21.51 | 21.05 | -0.19% | 40,900 |
| Nov 11, 2025 | 21.55 | 21.58 | 21.52 | 21.55 | 21.09 | 0.14% | 192,105 |
| Nov 10, 2025 | 21.52 | 21.54 | 21.45 | 21.52 | 21.06 | 0.42% | 94,131 |
| Nov 7, 2025 | 21.45 | 21.45 | 21.38 | 21.43 | 20.97 | 0.09% | 300,906 |
| Nov 6, 2025 | 21.44 | 21.47 | 21.36 | 21.41 | 20.95 | -0.05% | 134,346 |
| Nov 5, 2025 | 21.40 | 21.46 | 21.38 | 21.42 | 20.96 | 0.28% | 39,827 |
| Nov 4, 2025 | 21.36 | 21.41 | 21.32 | 21.36 | 20.90 | -0.16% | 59,260 |
| Nov 3, 2025 | 21.50 | 21.50 | 21.36 | 21.40 | 20.94 | -0.26% | 102,286 |
| Oct 31, 2025 | 21.42 | 21.51 | 21.42 | 21.45 | 20.99 | - | 55,784 |
| Oct 30, 2025 | 21.48 | 21.50 | 21.41 | 21.45 | 20.99 | -0.05% | 86,801 |
| Oct 29, 2025 | 21.57 | 21.60 | 21.43 | 21.46 | 21.00 | -0.46% | 76,779 |
| Oct 28, 2025 | 21.65 | 21.65 | 21.50 | 21.56 | 21.10 | -0.14% | 93,068 |
| Oct 27, 2025 | 21.51 | 21.59 | 21.51 | 21.59 | 21.13 | 0.23% | 47,759 |
| Oct 24, 2025 | 21.57 | 21.58 | 21.44 | 21.54 | 21.08 | 0.33% | 50,687 |
| Oct 23, 2025 | 21.49 | 21.51 | 21.41 | 21.47 | 21.01 | 0.23% | 53,359 |
| Oct 22, 2025 | 21.50 | 21.50 | 21.35 | 21.42 | 20.96 | -0.14% | 43,907 |
| Oct 21, 2025 | 21.52 | 21.53 | 21.42 | 21.45 | 20.99 | -0.14% | 88,138 |
| Oct 20, 2025 | 21.52 | 21.52 | 21.42 | 21.48 | 21.02 | -0.28% | 179,454 |
| Oct 17, 2025 | 21.45 | 21.55 | 21.45 | 21.54 | 20.96 | 0.19% | 49,730 |
| Oct 16, 2025 | 21.62 | 21.63 | 21.47 | 21.50 | 20.92 | -0.28% | 44,035 |
| Oct 15, 2025 | 21.46 | 21.61 | 21.46 | 21.56 | 20.98 | 0.42% | 43,175 |
| Oct 14, 2025 | 21.36 | 21.52 | 21.36 | 21.47 | 20.89 | -0.05% | 279,085 |
| Oct 13, 2025 | 21.54 | 21.59 | 21.35 | 21.48 | 20.90 | 0.61% | 37,213 |
| Oct 10, 2025 | 21.46 | 21.54 | 21.31 | 21.35 | 20.78 | -0.56% | 65,447 |