Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ: BSJT · Real-Time Price · USD
21.18
-0.04 (-0.17%)
Apr 29, 2026, 12:11 PM EDT - Market open
BSJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.15 | 21.22 | 21.15 | 21.22 | 21.22 | -0.21% | 65,102 |
| Apr 27, 2026 | 21.24 | 21.26 | 21.22 | 21.26 | 21.26 | 0.09% | 84,168 |
| Apr 24, 2026 | 21.23 | 21.24 | 21.19 | 21.24 | 21.24 | 0.19% | 119,059 |
| Apr 23, 2026 | 21.28 | 21.28 | 21.17 | 21.20 | 21.20 | -0.21% | 115,688 |
| Apr 22, 2026 | 21.24 | 21.25 | 21.23 | 21.25 | 21.25 | 0.24% | 69,767 |
| Apr 21, 2026 | 21.24 | 21.24 | 21.19 | 21.20 | 21.20 | -0.19% | 104,618 |
| Apr 20, 2026 | 21.22 | 21.25 | 21.21 | 21.24 | 21.24 | -0.65% | 114,056 |
| Apr 17, 2026 | 21.37 | 21.39 | 21.33 | 21.38 | 21.26 | 0.42% | 68,834 |
| Apr 16, 2026 | 21.28 | 21.30 | 21.28 | 21.29 | 21.17 | -0.14% | 122,003 |
| Apr 15, 2026 | 21.26 | 21.32 | 21.26 | 21.32 | 21.20 | -0.05% | 173,364 |
| Apr 14, 2026 | 21.30 | 21.35 | 21.29 | 21.33 | 21.21 | 0.37% | 115,610 |
| Apr 13, 2026 | 21.15 | 21.26 | 21.15 | 21.25 | 21.13 | 0.19% | 122,714 |
| Apr 10, 2026 | 21.28 | 21.29 | 21.20 | 21.21 | 21.09 | -0.42% | 64,841 |
| Apr 9, 2026 | 21.26 | 21.32 | 21.23 | 21.30 | 21.18 | 0.19% | 95,626 |
| Apr 8, 2026 | 21.36 | 21.36 | 21.24 | 21.26 | 21.14 | 0.45% | 66,860 |
| Apr 7, 2026 | 21.10 | 21.16 | 21.09 | 21.16 | 21.04 | - | 131,619 |
| Apr 6, 2026 | 21.13 | 21.16 | 21.09 | 21.16 | 21.04 | 0.21% | 114,502 |
| Apr 2, 2026 | 20.99 | 21.13 | 20.99 | 21.12 | 21.00 | 0.14% | 90,694 |
| Apr 1, 2026 | 21.10 | 21.10 | 21.03 | 21.09 | 20.97 | 0.24% | 80,254 |
| Mar 31, 2026 | 20.92 | 21.04 | 20.92 | 21.04 | 20.92 | 0.96% | 154,810 |
| Mar 30, 2026 | 20.88 | 20.90 | 20.81 | 20.84 | 20.72 | 0.19% | 130,431 |
| Mar 27, 2026 | 20.85 | 20.85 | 20.72 | 20.80 | 20.68 | -0.31% | 203,839 |
| Mar 26, 2026 | 20.96 | 20.96 | 20.84 | 20.86 | 20.75 | -0.62% | 105,554 |
| Mar 25, 2026 | 20.96 | 21.02 | 20.96 | 20.99 | 20.88 | 0.26% | 41,452 |
| Mar 24, 2026 | 20.99 | 20.99 | 20.91 | 20.94 | 20.82 | -0.21% | 63,614 |
| Mar 23, 2026 | 20.97 | 21.02 | 20.94 | 20.98 | 20.86 | -0.10% | 111,288 |
| Mar 20, 2026 | 21.14 | 21.14 | 20.96 | 21.00 | 20.77 | -0.54% | 80,668 |
| Mar 19, 2026 | 21.02 | 21.12 | 20.99 | 21.11 | 20.89 | 0.11% | 123,682 |
| Mar 18, 2026 | 21.14 | 21.14 | 21.09 | 21.09 | 20.86 | -0.26% | 60,570 |
| Mar 17, 2026 | 21.13 | 21.16 | 21.13 | 21.15 | 20.92 | 0.22% | 57,315 |
| Mar 16, 2026 | 21.04 | 21.13 | 21.04 | 21.10 | 20.87 | 0.30% | 140,950 |
| Mar 13, 2026 | 21.11 | 21.12 | 21.02 | 21.04 | 20.81 | -0.09% | 114,786 |
| Mar 12, 2026 | 21.18 | 21.18 | 21.02 | 21.06 | 20.83 | -0.57% | 77,058 |
| Mar 11, 2026 | 21.21 | 21.21 | 21.16 | 21.18 | 20.95 | -0.23% | 122,769 |
| Mar 10, 2026 | 21.15 | 21.27 | 21.15 | 21.22 | 20.99 | 0.05% | 126,787 |
| Mar 9, 2026 | 21.06 | 21.22 | 21.06 | 21.21 | 20.98 | 0.35% | 244,886 |
| Mar 6, 2026 | 21.05 | 21.17 | 21.02 | 21.14 | 20.91 | -0.38% | 80,537 |
| Mar 5, 2026 | 21.28 | 21.28 | 21.21 | 21.22 | 20.99 | -0.31% | 144,155 |
| Mar 4, 2026 | 21.25 | 21.29 | 21.24 | 21.29 | 21.06 | 0.35% | 71,617 |
| Mar 3, 2026 | 21.15 | 21.23 | 21.15 | 21.21 | 20.98 | -0.16% | 143,143 |
| Mar 2, 2026 | 21.22 | 21.25 | 21.20 | 21.25 | 21.02 | -0.02% | 179,823 |
| Feb 27, 2026 | 21.29 | 21.29 | 21.25 | 21.25 | 21.02 | -0.28% | 71,527 |
| Feb 26, 2026 | 21.30 | 21.31 | 21.27 | 21.31 | 21.08 | 0.05% | 119,530 |
| Feb 25, 2026 | 21.30 | 21.30 | 21.28 | 21.30 | 21.07 | 0.07% | 70,338 |
| Feb 24, 2026 | 21.32 | 21.32 | 21.27 | 21.29 | 21.06 | -0.16% | 115,500 |
| Feb 23, 2026 | 21.38 | 21.40 | 21.31 | 21.32 | 21.09 | -0.74% | 107,161 |
| Feb 20, 2026 | 21.48 | 21.49 | 21.44 | 21.48 | 21.14 | 0.09% | 111,970 |
| Feb 19, 2026 | 21.44 | 21.46 | 21.44 | 21.46 | 21.12 | - | 108,282 |
| Feb 18, 2026 | 21.45 | 21.47 | 21.44 | 21.46 | 21.12 | 0.19% | 121,243 |
| Feb 17, 2026 | 21.44 | 21.44 | 21.41 | 21.42 | 21.08 | -0.14% | 107,680 |
| Feb 13, 2026 | 21.47 | 21.48 | 21.42 | 21.45 | 21.11 | 0.05% | 91,831 |
| Feb 12, 2026 | 21.47 | 21.49 | 21.43 | 21.44 | 21.10 | -0.14% | 120,230 |
| Feb 11, 2026 | 21.49 | 21.50 | 21.46 | 21.47 | 21.13 | -0.09% | 179,521 |
| Feb 10, 2026 | 21.51 | 21.51 | 21.49 | 21.49 | 21.15 | -0.05% | 135,778 |
| Feb 9, 2026 | 21.48 | 21.51 | 21.47 | 21.50 | 21.16 | 0.09% | 164,284 |
| Feb 6, 2026 | 21.44 | 21.49 | 21.44 | 21.48 | 21.14 | 0.23% | 119,124 |
| Feb 5, 2026 | 21.45 | 21.45 | 21.40 | 21.43 | 21.09 | -0.09% | 122,246 |
| Feb 4, 2026 | 21.40 | 21.47 | 21.40 | 21.45 | 21.11 | -0.19% | 173,988 |
| Feb 3, 2026 | 21.52 | 21.52 | 21.46 | 21.49 | 21.15 | -0.05% | 268,648 |
| Feb 2, 2026 | 21.53 | 21.53 | 21.47 | 21.50 | 21.16 | 0.09% | 281,119 |
| Jan 30, 2026 | 21.53 | 21.53 | 21.45 | 21.48 | 21.14 | -0.14% | 82,796 |
| Jan 29, 2026 | 21.57 | 21.57 | 21.48 | 21.51 | 21.17 | -0.05% | 123,624 |
| Jan 28, 2026 | 21.54 | 21.54 | 21.51 | 21.52 | 21.18 | -0.14% | 343,963 |
| Jan 27, 2026 | 21.52 | 21.56 | 21.51 | 21.55 | 21.21 | 0.05% | 149,630 |
| Jan 26, 2026 | 21.56 | 21.57 | 21.51 | 21.54 | 21.20 | 0.09% | 185,200 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.50 | 21.52 | 21.18 | -0.09% | 251,313 |
| Jan 22, 2026 | 21.58 | 21.58 | 21.52 | 21.54 | 21.20 | 0.05% | 182,312 |
| Jan 21, 2026 | 21.52 | 21.55 | 21.49 | 21.53 | 21.19 | 0.28% | 143,802 |
| Jan 20, 2026 | 21.48 | 21.52 | 21.45 | 21.47 | 21.13 | -0.83% | 121,334 |
| Jan 16, 2026 | 21.63 | 21.66 | 21.60 | 21.65 | 21.19 | 0.09% | 126,752 |
| Jan 15, 2026 | 21.60 | 21.66 | 21.60 | 21.63 | 21.17 | - | 193,273 |
| Jan 14, 2026 | 21.61 | 21.66 | 21.58 | 21.63 | 21.17 | - | 135,400 |
| Jan 13, 2026 | 21.63 | 21.65 | 21.59 | 21.63 | 21.17 | 0.09% | 229,940 |
| Jan 12, 2026 | 21.65 | 21.65 | 21.59 | 21.61 | 21.15 | -0.09% | 161,254 |
| Jan 9, 2026 | 21.65 | 21.65 | 21.60 | 21.63 | 21.17 | - | 197,322 |
| Jan 8, 2026 | 21.60 | 21.65 | 21.52 | 21.63 | 21.17 | 0.19% | 310,014 |
| Jan 7, 2026 | 21.67 | 21.67 | 21.56 | 21.59 | 21.13 | -0.09% | 219,688 |
| Jan 6, 2026 | 21.62 | 21.63 | 21.58 | 21.61 | 21.15 | - | 381,535 |
| Jan 5, 2026 | 21.60 | 21.62 | 21.51 | 21.61 | 21.15 | 0.32% | 335,408 |
| Jan 2, 2026 | 21.52 | 21.62 | 21.47 | 21.54 | 21.08 | 0.14% | 101,806 |
| Dec 31, 2025 | 21.54 | 21.58 | 21.49 | 21.51 | 21.05 | -0.09% | 122,811 |
| Dec 30, 2025 | 21.53 | 21.58 | 21.50 | 21.53 | 21.07 | - | 89,011 |
| Dec 29, 2025 | 21.53 | 21.53 | 21.45 | 21.53 | 21.07 | - | 171,369 |
| Dec 26, 2025 | 21.59 | 21.59 | 21.49 | 21.53 | 21.07 | -0.09% | 158,955 |
| Dec 24, 2025 | 21.46 | 21.56 | 21.44 | 21.55 | 21.09 | 0.33% | 117,712 |
| Dec 23, 2025 | 21.50 | 21.50 | 21.44 | 21.48 | 21.03 | 0.09% | 482,330 |
| Dec 22, 2025 | 21.53 | 21.53 | 21.40 | 21.46 | 21.01 | -0.42% | 233,860 |
| Dec 19, 2025 | 21.65 | 21.65 | 21.55 | 21.55 | 20.98 | -0.14% | 219,761 |
| Dec 18, 2025 | 21.59 | 21.60 | 21.51 | 21.58 | 21.01 | 0.28% | 390,470 |
| Dec 17, 2025 | 21.51 | 21.57 | 21.47 | 21.52 | 20.95 | 0.05% | 245,487 |
| Dec 16, 2025 | 21.52 | 21.54 | 21.45 | 21.51 | 20.94 | -0.05% | 102,914 |
| Dec 15, 2025 | 21.51 | 21.54 | 21.47 | 21.52 | 20.95 | 0.14% | 90,195 |
| Dec 12, 2025 | 21.54 | 21.54 | 21.45 | 21.49 | 20.92 | -0.14% | 79,454 |
| Dec 11, 2025 | 21.53 | 21.54 | 21.49 | 21.52 | 20.95 | -0.02% | 100,495 |
| Dec 10, 2025 | 21.49 | 21.55 | 21.44 | 21.53 | 20.96 | 0.21% | 118,498 |
| Dec 9, 2025 | 21.46 | 21.52 | 21.44 | 21.48 | 20.91 | -0.09% | 417,137 |
| Dec 8, 2025 | 21.56 | 21.56 | 21.46 | 21.50 | 20.93 | -0.19% | 71,931 |
| Dec 5, 2025 | 21.56 | 21.56 | 21.49 | 21.54 | 20.97 | 0.15% | 87,636 |
| Dec 4, 2025 | 21.55 | 21.55 | 21.47 | 21.51 | 20.94 | -0.15% | 145,354 |
| Dec 3, 2025 | 21.46 | 21.54 | 21.45 | 21.54 | 20.97 | 0.37% | 60,498 |