Skip to main content
Invesco BulletShares 2030 High Yield Corporate Bond ETF (BSJU)
NASDAQ: BSJU · Real-Time Price · USD
25.87
-0.04 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSJU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8425.8825.8325.8725.87-0.15%33,175
Apr 27, 202625.8725.9125.8725.9125.910.10%58,305
Apr 24, 202625.8825.9125.8125.8925.890.12%56,324
Apr 23, 202625.9025.9125.7925.8625.86-0.12%108,698
Apr 22, 202625.8825.9025.8725.8925.890.12%47,488
Apr 21, 202625.9025.9025.8425.8625.86-0.20%76,361
Apr 20, 202625.9225.9325.8925.9125.91-0.64%37,699
Apr 17, 202626.0326.1126.0326.0825.930.46%51,835
Apr 16, 202625.9926.1425.9325.9625.81-0.15%72,742
Apr 15, 202626.0026.0025.9726.0025.85-0.01%25,742
Apr 14, 202625.9726.0325.9626.0025.850.26%49,894
Apr 13, 202625.8125.9325.7925.9325.780.30%26,673
Apr 10, 202625.9425.9425.8525.8525.71-0.36%24,455
Apr 9, 202625.9225.9925.8725.9525.800.06%40,394
Apr 8, 202626.0426.0425.8825.9325.780.58%34,729
Apr 7, 202625.7625.7825.6625.7825.63-0.12%41,366
Apr 6, 202625.7025.8125.7025.8125.660.39%50,394
Apr 2, 202625.5525.7325.5525.7125.560.19%50,524
Apr 1, 202625.6425.6725.6225.6625.510.27%32,835
Mar 31, 202625.4425.5925.4325.5925.441.12%67,683
Mar 30, 202625.3825.5225.2925.3125.160.19%83,755
Mar 27, 202625.2925.3125.2225.2625.11-0.33%156,141
Mar 26, 202625.4225.5025.3325.3425.20-0.76%79,268
Mar 25, 202625.5325.5825.5225.5425.390.27%23,673
Mar 24, 202625.4725.5325.4325.4725.32-0.30%36,583
Mar 23, 202625.4925.6125.4725.5425.400.07%43,654
Mar 20, 202625.6925.6925.4925.5225.24-0.77%35,548
Mar 19, 202625.5525.7425.5525.7225.430.12%46,868
Mar 18, 202625.7525.8025.6925.6925.40-0.56%32,628
Mar 17, 202625.7525.8425.7525.8425.550.43%52,951
Mar 16, 202625.7125.7725.7125.7325.440.47%39,528
Mar 13, 202625.6925.7325.5925.6125.32-0.21%27,481
Mar 12, 202625.7825.7825.6525.6625.37-0.66%58,452
Mar 11, 202625.8425.8825.8125.8325.54-0.26%58,190
Mar 10, 202625.8925.9825.8725.9025.61-51,402
Mar 9, 202625.6925.9125.6925.9025.610.37%36,652
Mar 6, 202625.7725.8625.7325.8025.51-0.42%86,132
Mar 5, 202625.9525.9925.8625.9125.62-0.37%72,470
Mar 4, 202625.9426.0325.9326.0125.720.30%31,431
Mar 3, 202625.8226.0425.8225.9325.64-0.10%31,861
Mar 2, 202625.8725.9925.8625.9625.67-25,683
Feb 27, 202625.9325.9825.9225.9625.67-0.15%51,438
Feb 26, 202626.0126.0325.9626.0025.71-0.08%107,587
Feb 25, 202625.9726.0225.9626.0225.730.15%35,887
Feb 24, 202625.9926.0025.9525.9825.69-0.12%51,534
Feb 23, 202626.0226.0325.9926.0125.72-0.71%43,054
Feb 20, 202626.1626.2026.1526.1925.770.06%42,182
Feb 19, 202626.1726.1826.1526.1825.75-0.06%42,995
Feb 18, 202626.1626.2426.1626.1925.770.17%37,775
Feb 17, 202626.1626.1726.1226.1525.72-0.08%64,792
Feb 13, 202626.1326.1926.1326.1725.740.13%54,480
Feb 12, 202626.1626.2026.1326.1325.71-0.19%43,383
Feb 11, 202626.1926.2926.1326.1825.76-53,266
Feb 10, 202626.1926.2226.1826.1825.76-0.04%55,340
Feb 9, 202626.1426.1926.1426.1925.770.23%84,068
Feb 6, 202626.0826.1426.0726.1325.710.38%102,802
Feb 5, 202626.0626.0726.0226.0325.61-0.15%79,601
Feb 4, 202626.1126.1126.0526.0725.65-0.19%67,179
Feb 3, 202626.1426.1826.0726.1225.70-0.11%60,097
Feb 2, 202626.2026.2026.1426.1525.73-131,863
Jan 30, 202626.0926.1626.0826.1525.730.08%38,449
Jan 29, 202626.1226.1326.0826.1325.710.04%51,285
Jan 28, 202626.1526.1526.1226.1225.70-0.17%56,090
Jan 27, 202626.1526.1726.1326.1725.740.06%136,943
Jan 26, 202626.1526.1626.1226.1525.730.11%132,203
Jan 23, 202626.1226.1426.0926.1225.70-0.04%56,458
Jan 22, 202626.1226.1426.1126.1325.710.11%71,966
Jan 21, 202626.0726.1526.0726.1025.680.08%72,165
Jan 20, 202626.0326.1026.0126.0825.66-0.76%81,835
Jan 16, 202626.2526.2926.2426.2825.720.08%91,013
Jan 15, 202626.2626.2826.2326.2625.70-135,336
Jan 14, 202626.2126.2726.2126.2625.700.08%75,669
Jan 13, 202626.2126.2526.2126.2425.680.10%136,205
Jan 12, 202626.2026.2226.1826.2225.66-0.04%65,780
Jan 9, 202626.1826.2326.1826.2325.670.15%99,503
Jan 8, 202626.1626.2026.1526.1925.630.04%97,162
Jan 7, 202626.1826.2026.1626.1825.62-0.04%151,850
Jan 6, 202626.2326.2326.1726.1925.63-87,503
Jan 5, 202626.1626.2026.1526.1925.630.29%119,428
Jan 2, 202626.1226.1226.0826.1125.550.02%105,645
Dec 31, 202526.1226.1526.1126.1125.55-0.08%66,573
Dec 30, 202526.0926.1426.0926.1325.570.07%56,928
Dec 29, 202526.0726.1226.0626.1125.55-0.05%147,898
Dec 26, 202526.1026.1426.1026.1225.560.02%120,097
Dec 24, 202526.0526.1326.0526.1225.560.16%90,729
Dec 23, 202526.0226.1026.0226.0825.520.12%197,143
Dec 22, 202526.0426.0526.0126.0525.49-0.38%90,752
Dec 19, 202526.1426.1626.1426.1525.470.06%140,766
Dec 18, 202526.1226.1426.1026.1325.450.33%336,934
Dec 17, 202526.0626.0625.9926.0525.37-0.21%99,465
Dec 16, 202526.0726.1126.0626.1025.42-0.02%34,070
Dec 15, 202526.0926.1126.0726.1125.430.13%24,211
Dec 12, 202526.1026.1126.0526.0725.39-0.26%64,588
Dec 11, 202526.1626.1726.1026.1425.460.05%111,330
Dec 10, 202526.0326.1526.0126.1325.450.26%34,548
Dec 9, 202526.0526.0726.0326.0625.38-0.07%275,231
Dec 8, 202526.1226.1226.0526.0825.40-0.21%34,026
Dec 5, 202526.1326.1426.1026.1325.450.08%106,189
Dec 4, 202526.1126.1126.0826.1125.43-0.10%23,706
Dec 3, 202526.0826.1526.0826.1425.460.17%85,796