Skip to main content
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.33
-0.06 (-0.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

BSJV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3326.3326.3326.33--0.24%9,815
Mar 5, 202626.5226.5226.3526.3926.39-0.55%20,166
Mar 4, 202626.4926.5626.4726.5426.540.34%6,273
Mar 3, 202626.4026.5726.3126.4526.45-0.15%104,045
Mar 2, 202626.4626.4926.3926.4926.49-0.26%25,108
Feb 27, 202626.6226.6226.5226.5626.56-0.13%11,068
Feb 26, 202626.6626.6626.5326.6026.60-0.06%4,662
Feb 25, 202626.6626.6626.5826.6126.610.08%8,317
Feb 24, 202626.5526.6626.5326.5926.59-0.17%14,619
Feb 23, 202626.6826.6826.6026.6426.64-0.56%12,589
Feb 20, 202626.7626.8126.7626.7926.650.15%7,385
Feb 19, 202626.7326.7926.6826.7526.61-0.04%8,737
Feb 18, 202626.7526.8126.7126.7626.620.13%20,667
Feb 17, 202626.7526.7926.6926.7226.59-0.13%18,360
Feb 13, 202626.7826.8026.7226.7626.620.15%21,010
Feb 12, 202626.8126.8226.6826.7126.58-0.10%9,892
Feb 11, 202626.7526.7726.6626.7426.61-0.04%13,599
Feb 10, 202626.8226.8426.7126.7526.62-0.21%7,347
Feb 9, 202626.7626.8226.7526.8126.670.31%24,484
Feb 6, 202626.6526.7726.6526.7226.590.32%9,862
Feb 5, 202626.6026.6926.5926.6426.50-0.21%21,637
Feb 4, 202626.7526.7726.5926.6926.56-0.14%49,811
Feb 3, 202626.7526.7626.6126.7326.60-0.07%27,435
Feb 2, 202626.7226.7726.6826.7526.620.17%22,779
Jan 30, 202626.6926.7226.6226.7126.570.11%7,438
Jan 29, 202626.7226.7226.6026.6826.540.11%44,466
Jan 28, 202626.7426.7426.6026.6526.51-0.16%34,236
Jan 27, 202626.6726.7326.6526.6926.56-0.06%49,459
Jan 26, 202626.6826.7826.6426.7126.57-0.06%39,847
Jan 23, 202626.7626.7826.6626.7226.59-0.05%27,366
Jan 22, 202626.7926.8126.7026.7426.600.10%25,644
Jan 21, 202626.6926.7826.6826.7126.580.06%19,142
Jan 20, 202626.6726.6926.5726.6926.56-0.60%17,236
Jan 16, 202626.8926.9126.8026.8526.580.10%54,365
Jan 15, 202626.8126.8626.7526.8326.560.16%47,350
Jan 14, 202626.8126.8226.7326.7826.51-0.05%22,292
Jan 13, 202626.8426.8526.7926.8026.53-11,138
Jan 12, 202626.7726.8226.7726.8026.530.13%16,263
Jan 9, 202626.8226.8526.7126.7626.49-81,164
Jan 8, 202626.7926.8126.6926.7626.49-0.04%20,081
Jan 7, 202626.8226.8426.7426.7726.50-0.02%29,234
Jan 6, 202626.8026.8226.7426.7826.510.07%26,902
Jan 5, 202626.6426.8026.6426.7626.490.36%57,577
Jan 2, 202626.7026.7226.6326.6626.39-0.15%57,336
Dec 31, 202526.6726.7326.6326.7026.430.07%10,279
Dec 30, 202526.6326.7426.6326.6826.410.21%46,610
Dec 29, 202526.6526.6826.5626.6326.36-0.11%30,800
Dec 26, 202526.7126.7126.6226.6626.390.04%13,449
Dec 24, 202526.5526.7026.5526.6526.380.21%38,903
Dec 23, 202526.5726.6526.5126.5926.320.08%79,935
Dec 22, 202526.5426.6226.4926.5726.30-0.49%60,829
Dec 19, 202526.6726.7926.6726.7026.270.05%75,592
Dec 18, 202526.7526.7526.6426.6926.260.21%57,005
Dec 17, 202526.6026.7026.5526.6326.20-0.13%41,888
Dec 16, 202526.7126.7226.6326.6726.24-0.09%8,648
Dec 15, 202526.7026.7526.6026.6926.260.15%21,727
Dec 12, 202526.7226.7326.6026.6526.22-0.24%6,017
Dec 11, 202526.7226.7726.6526.7126.290.06%21,391
Dec 10, 202526.6326.7326.5626.7026.270.33%17,021
Dec 9, 202526.5626.6726.5626.6126.18-0.06%38,808
Dec 8, 202526.7026.7026.6226.6326.20-0.23%10,989
Dec 5, 202526.7326.7526.6826.6926.26-20,968
Dec 4, 202526.6926.7026.5926.6926.26-0.02%19,437
Dec 3, 202526.6926.7326.6226.6926.260.27%15,270
Dec 2, 202526.6126.6726.5726.6226.190.18%19,630
Dec 1, 202526.5826.6326.5226.5726.14-0.21%28,997
Nov 28, 202526.6626.6926.5926.6326.200.15%6,974
Nov 26, 202526.5526.6426.5326.5926.160.15%14,464
Nov 25, 202526.4826.5726.4326.5526.120.43%20,572
Nov 24, 202526.3326.4726.3326.4326.01-0.26%16,263
Nov 21, 202526.5426.5426.3926.5025.930.38%18,004
Nov 20, 202526.6026.6026.3626.4025.840.06%8,965
Nov 19, 202526.3526.4926.3426.3925.820.15%12,585
Nov 18, 202526.3526.3526.3326.3525.780.02%3,174
Nov 17, 202526.4826.4826.3426.3425.78-0.48%11,579
Nov 14, 202526.4326.5326.4226.4725.900.09%16,172
Nov 13, 202526.5626.5626.4026.4425.87-0.55%4,298
Nov 12, 202526.6826.6926.5426.5926.02-0.21%20,755
Nov 11, 202526.6526.7226.5626.6426.070.09%23,368
Nov 10, 202526.5926.6426.5726.6226.050.59%8,679
Nov 7, 202526.4626.5026.4426.4625.89-3,852
Nov 6, 202526.5526.5526.4026.4625.89-0.02%3,497
Nov 5, 202526.3626.4926.3626.4725.900.27%14,452
Nov 4, 202526.4226.4526.3826.4025.83-0.13%47,988
Nov 3, 202526.5726.5726.4126.4325.86-0.25%23,305
Oct 31, 202526.4726.5726.4726.5025.93-0.04%5,955
Oct 30, 202526.5126.5926.4626.5125.94-0.26%13,836
Oct 29, 202526.6726.7326.5526.5826.01-0.32%24,184
Oct 28, 202526.7426.7426.6626.6626.09-0.17%11,499
Oct 27, 202526.6526.7126.6026.7126.130.36%4,628
Oct 24, 202526.6626.6626.5726.6126.040.26%4,006
Oct 23, 202526.5426.5726.5126.5425.970.11%4,725
Oct 22, 202526.5426.5826.4826.5125.94-0.08%10,891
Oct 21, 202526.6226.6226.5226.5325.96-0.21%15,568
Oct 20, 202526.6426.6426.5326.5926.02-0.24%23,071
Oct 17, 202526.6026.6826.6026.6525.950.19%10,789
Oct 16, 202526.7426.7426.5326.6025.90-0.37%22,341
Oct 15, 202526.7226.7526.6326.7026.000.46%17,841
Oct 14, 202526.5126.6426.5026.5825.880.08%23,599
Oct 13, 202526.5126.5826.4526.5625.860.55%26,262