Skip to main content
Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
26.13
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
26.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSJU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1326.1426.1026.1326.130.08%106,189
Dec 4, 202526.1126.1126.0826.1126.11-0.10%23,706
Dec 3, 202526.0826.1526.0826.1426.140.17%85,796
Dec 2, 202526.0626.0926.0326.0926.090.21%26,275
Dec 1, 202526.0826.0826.0026.0426.04-0.19%50,584
Nov 28, 202526.0726.1026.0626.0926.090.12%24,932
Nov 26, 202526.0026.0626.0026.0626.060.12%16,158
Nov 25, 202525.9026.0325.8926.0326.030.42%26,062
Nov 24, 202525.8525.9325.8525.9225.92-0.37%51,884
Nov 21, 202525.9726.0325.9226.0125.860.31%46,696
Nov 20, 202526.0226.0625.9225.9325.78-0.04%40,922
Nov 19, 202525.9725.9825.9325.9425.790.10%47,321
Nov 18, 202525.8625.9425.8625.9225.77-33,170
Nov 17, 202525.9325.9625.8825.9225.77-0.15%46,421
Nov 14, 202525.8725.9925.8625.9625.800.10%38,653
Nov 13, 202526.0226.0225.9225.9325.78-0.52%225,321
Nov 12, 202526.1126.1126.0526.0725.91-0.23%13,815
Nov 11, 202526.0826.1626.0826.1325.970.13%36,176
Nov 10, 202526.0326.1026.0326.0925.940.43%29,548
Nov 7, 202525.9325.9825.8925.9825.830.09%21,598
Nov 6, 202525.9525.9725.9125.9625.800.05%28,663
Nov 5, 202525.9025.9625.9025.9425.790.16%42,869
Nov 4, 202525.8425.9325.8325.9025.75-0.06%31,497
Nov 3, 202526.0126.0125.9125.9225.77-0.33%19,928
Oct 31, 202526.0126.0626.0026.0025.85-0.02%21,612
Oct 30, 202526.0026.0426.0026.0125.85-0.25%18,708
Oct 29, 202526.1326.1926.0626.0725.92-0.29%25,684
Oct 28, 202526.1626.1626.0826.1525.99-0.11%28,572
Oct 27, 202526.1026.1826.1026.1726.020.34%11,667
Oct 24, 202526.0826.0926.0526.0925.930.33%19,928
Oct 23, 202525.9626.0025.9626.0025.850.15%16,248
Oct 22, 202525.9625.9825.9325.9625.81-0.10%31,533
Oct 21, 202526.0126.0225.9625.9925.83-0.06%44,370
Oct 20, 202525.9626.0125.9626.0025.85-0.21%28,627
Oct 17, 202526.0226.0626.0126.0625.760.13%26,659
Oct 16, 202526.1126.1326.0226.0225.72-0.25%35,040
Oct 15, 202526.0726.0926.0626.0925.790.39%20,254
Oct 14, 202525.8726.0325.8725.9825.690.01%238,055
Oct 13, 202525.8925.9825.8925.9825.680.54%16,285
Oct 10, 202526.0026.0025.8425.8425.55-0.62%16,618
Oct 9, 202526.0626.0625.9526.0025.70-0.27%21,702
Oct 8, 202526.1426.1426.0726.0725.77-0.29%17,982
Oct 7, 202526.1626.1626.1326.1525.85-0.04%36,124
Oct 6, 202526.1826.1826.1326.1625.86-0.08%30,685
Oct 3, 202526.2226.2226.1326.1825.88-0.11%53,598
Oct 2, 202526.2426.2426.1826.2125.910.08%34,059
Oct 1, 202526.1326.1926.0926.1925.890.10%158,724
Sep 30, 202526.1926.1926.1226.1625.86-0.11%40,635
Sep 29, 202526.2226.2226.1626.1925.890.25%134,975
Sep 26, 202526.1126.1326.0726.1325.830.11%24,631
Sep 25, 202526.1126.1126.0826.1025.80-0.27%26,095
Sep 24, 202526.2126.2126.1626.1725.87-0.15%53,032
Sep 23, 202526.2326.2326.2026.2125.91-19,087
Sep 22, 202526.1726.2126.1726.2125.91-0.44%94,090
Sep 19, 202526.3026.3526.3026.3225.880.11%65,873
Sep 18, 202526.2926.3126.2626.2925.850.11%70,356
Sep 17, 202526.3126.3126.2526.2625.82-0.15%31,542
Sep 16, 202526.3326.3326.2926.3025.86-0.11%44,901
Sep 15, 202526.2726.3526.2726.3325.890.32%125,326
Sep 12, 202526.2626.2626.2426.2525.81-0.10%32,658
Sep 11, 202526.2326.2826.2326.2725.830.11%42,969
Sep 10, 202526.2026.2626.1926.2425.800.17%48,608
Sep 9, 202526.2126.2126.1526.2025.76-0.10%34,536
Sep 8, 202526.2126.2426.2126.2225.790.04%45,966
Sep 5, 202526.1826.2426.1826.2125.780.23%42,771
Sep 4, 202526.1226.1726.1126.1525.720.11%35,373
Sep 3, 202526.0326.1326.0326.1225.690.35%45,285
Sep 2, 202525.9726.0325.9726.0325.60-0.15%72,585
Aug 29, 202526.0926.1026.0626.0725.64-0.27%39,655
Aug 28, 202526.1026.1426.0726.1425.710.11%76,210
Aug 27, 202526.0426.1226.0426.1125.680.15%25,242
Aug 26, 202526.0126.0926.0026.0725.640.13%27,807
Aug 25, 202526.0526.0626.0126.0425.60-0.10%58,489
Aug 22, 202525.8526.0625.8426.0625.630.87%44,532
Aug 21, 202525.8425.8825.8225.8425.41-0.13%57,092
Aug 20, 202525.8525.8925.8425.8725.44-0.10%61,842
Aug 19, 202525.8825.9025.8725.9025.47-0.02%36,962
Aug 18, 202525.8825.9125.8725.9025.47-0.50%49,012
Aug 15, 202526.0326.0425.9826.0325.45-0.06%34,742
Aug 14, 202526.0926.0926.0426.0525.47-0.35%27,174
Aug 13, 202526.0626.1526.0626.1425.560.31%50,162
Aug 12, 202526.0226.0626.0126.0625.480.19%73,192
Aug 11, 202526.0026.0426.0026.0125.430.04%30,788
Aug 8, 202525.9926.0125.9626.0025.420.08%39,960
Aug 7, 202526.0226.0325.9725.9825.40-0.15%45,265
Aug 6, 202525.9826.0225.9826.0225.440.08%16,250
Aug 5, 202525.9726.0025.9526.0025.420.10%13,769
Aug 4, 202525.9425.9925.9325.9725.400.37%27,910
Aug 1, 202525.8625.9025.8225.8825.30-0.02%29,035
Jul 31, 202525.8825.9325.8825.8825.31-0.02%24,158
Jul 30, 202525.9225.9425.8725.8925.31-0.19%16,707
Jul 29, 202525.9325.9525.9225.9425.360.04%21,723
Jul 28, 202525.9625.9625.9225.9325.35-0.02%22,691
Jul 25, 202525.9425.9625.8925.9325.360.05%43,195
Jul 24, 202525.9125.9525.8925.9225.34-0.13%44,580
Jul 23, 202525.9525.9625.9125.9525.380.14%17,663
Jul 22, 202525.9225.9325.8825.9225.340.14%20,734
Jul 21, 202525.8925.9125.8825.8825.31-0.38%8,324
Jul 18, 202525.9825.9925.9625.9825.260.13%25,703
Jul 17, 202525.9125.9625.9125.9525.230.10%41,899