Skip to main content
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.69
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
26.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSJV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7326.7526.6826.7126.710.09%20,968
Dec 4, 202526.6926.7026.5926.6926.69-0.02%19,437
Dec 3, 202526.6926.7326.6226.6926.690.27%15,270
Dec 2, 202526.6126.6726.5726.6226.620.18%19,630
Dec 1, 202526.5826.6326.5226.5726.57-0.21%28,997
Nov 28, 202526.6626.6926.5926.6326.620.15%6,974
Nov 26, 202526.5526.6426.5326.5926.590.15%14,464
Nov 25, 202526.4826.5726.4326.5526.550.43%20,572
Nov 24, 202526.3326.4726.3326.4326.43-0.26%16,263
Nov 21, 202526.5426.5426.3926.5026.360.38%18,004
Nov 20, 202526.6026.6026.3626.4026.260.06%8,965
Nov 19, 202526.3526.4926.3426.3926.240.15%12,585
Nov 18, 202526.3526.3526.3326.3526.200.02%3,174
Nov 17, 202526.4826.4826.3426.3426.20-0.48%11,579
Nov 14, 202526.4326.5326.4226.4726.320.09%16,172
Nov 13, 202526.5626.5626.4026.4426.30-0.55%4,298
Nov 12, 202526.6826.6926.5426.5926.44-0.21%20,755
Nov 11, 202526.6526.7226.5626.6426.500.09%23,368
Nov 10, 202526.5926.6426.5726.6226.470.59%8,679
Nov 7, 202526.4626.5026.4426.4626.32-3,852
Nov 6, 202526.5526.5526.4026.4626.32-0.02%3,497
Nov 5, 202526.3626.4926.3626.4726.320.27%14,452
Nov 4, 202526.4226.4526.3826.4026.25-0.13%47,988
Nov 3, 202526.5726.5726.4126.4326.29-0.25%23,305
Oct 31, 202526.4726.5726.4726.5026.35-0.04%5,955
Oct 30, 202526.5126.5926.4626.5126.36-0.26%13,836
Oct 29, 202526.6726.7326.5526.5826.43-0.32%24,184
Oct 28, 202526.7426.7426.6626.6626.52-0.17%11,499
Oct 27, 202526.6526.7126.6026.7126.560.36%4,628
Oct 24, 202526.6626.6626.5726.6126.470.26%4,006
Oct 23, 202526.5426.5726.5126.5426.400.11%4,725
Oct 22, 202526.5426.5826.4826.5126.37-0.08%10,891
Oct 21, 202526.6226.6226.5226.5326.39-0.21%15,568
Oct 20, 202526.6426.6426.5326.5926.44-0.24%23,071
Oct 17, 202526.6026.6826.6026.6526.370.19%10,789
Oct 16, 202526.7426.7426.5326.6026.32-0.37%22,341
Oct 15, 202526.7226.7526.6326.7026.420.46%17,841
Oct 14, 202526.5126.6426.5026.5826.300.08%23,599
Oct 13, 202526.5126.5826.4526.5626.280.55%26,262
Oct 10, 202526.6626.6626.4026.4126.13-0.64%12,221
Oct 9, 202526.7026.7026.5126.5826.30-0.39%7,643
Oct 8, 202526.7626.7826.6826.6926.41-0.21%4,774
Oct 7, 202526.8026.8026.7026.7426.46-0.09%32,875
Oct 6, 202526.7726.8126.7226.7726.49-0.02%16,252
Oct 3, 202526.8226.8226.7326.7726.49-0.09%64,304
Oct 2, 202526.8326.8626.7526.8026.52-0.12%9,615
Oct 1, 202526.8526.8926.7226.8326.550.14%6,832
Sep 30, 202526.8126.8526.7126.7926.510.13%43,782
Sep 29, 202526.7826.8126.7526.7626.480.17%14,177
Sep 26, 202526.7626.7926.6526.7126.430.11%15,303
Sep 25, 202526.6926.7326.6626.6826.40-0.31%7,304
Sep 24, 202526.8826.8826.7126.7726.490.04%20,505
Sep 23, 202526.8526.8726.7326.7626.48-0.15%22,147
Sep 22, 202526.8026.8626.7426.8026.52-0.39%43,016
Sep 19, 202526.8526.9626.8526.9026.470.11%9,897
Sep 18, 202526.8626.9126.8026.8726.440.22%5,546
Sep 17, 202526.9226.9226.8026.8126.39-0.29%5,067
Sep 16, 202526.9426.9526.8326.8926.46-0.04%7,708
Sep 15, 202526.7826.9626.7826.9026.470.28%14,665
Sep 12, 202526.8926.8926.8026.8326.40-0.02%11,242
Sep 11, 202526.8826.8826.7826.8326.400.17%10,582
Sep 10, 202526.8126.8526.7326.7926.360.28%7,619
Sep 9, 202526.7726.7826.6826.7126.29-0.21%9,609
Sep 8, 202526.8526.8526.6926.7726.340.08%57,235
Sep 5, 202526.8026.8026.7126.7526.320.13%8,765
Sep 4, 202526.6426.7326.6326.7126.290.19%19,873
Sep 3, 202526.6426.6926.6026.6626.240.30%6,498
Sep 2, 202526.5526.5926.5026.5826.16-0.23%27,458
Aug 29, 202526.6626.7126.6226.6426.22-0.21%7,010
Aug 28, 202526.7426.7426.6426.7026.270.09%6,148
Aug 27, 202526.5526.7126.5526.6726.250.17%19,287
Aug 26, 202526.6026.6626.5726.6326.200.15%4,168
Aug 25, 202526.5926.6226.5826.5926.16-0.13%8,347
Aug 22, 202526.4526.6426.4026.6226.200.91%9,246
Aug 21, 202526.5126.5126.3626.3825.96-0.23%19,746
Aug 20, 202526.4726.4826.4426.4426.02-0.11%3,898
Aug 19, 202526.4726.5226.4526.4726.05-0.09%6,576
Aug 18, 202526.5026.5426.4626.5026.07-0.49%13,572
Aug 15, 202526.6326.6526.6026.6326.060.09%6,610
Aug 14, 202526.6426.6526.5626.6026.04-0.36%9,654
Aug 13, 202526.6426.7026.6126.7026.130.36%9,789
Aug 12, 202526.5826.6326.5726.6026.040.21%5,512
Aug 11, 202526.5526.5726.5326.5525.980.08%2,607
Aug 8, 202526.5526.5726.5326.5325.960.01%1,166
Aug 7, 202526.5626.5626.4726.5225.96-0.21%12,716
Aug 6, 202526.5526.6026.5126.5826.020.11%6,500
Aug 5, 202526.5226.5926.5126.5525.99-0.09%878
Aug 4, 202526.6026.6026.4726.5726.010.41%10,631
Aug 1, 202526.4626.5326.4026.4725.91-0.04%12,218
Jul 31, 202526.5226.5426.4526.4825.920.04%12,677
Jul 30, 202526.4926.5426.4526.4725.91-0.21%8,147
Jul 29, 202526.5426.5526.4926.5225.960.06%1,447
Jul 28, 202526.6026.6026.4826.5125.94-0.04%8,420
Jul 25, 202526.5726.5926.4926.5225.950.09%9,377
Jul 24, 202526.4926.5426.4626.4925.93-0.08%3,374
Jul 23, 202526.5226.5426.5026.5125.950.08%1,957
Jul 22, 202526.4826.5426.4826.4925.930.15%3,474
Jul 21, 202526.4926.5126.4126.4525.89-0.32%3,428
Jul 18, 202526.5926.5926.4826.5425.83-0.02%11,276
Jul 17, 202526.5426.5926.5026.5425.83-5,316