Skip to main content
Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ: BSJV · Real-Time Price · USD
26.32
-0.07 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
26.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BSJV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3026.3026.2926.31--0.28%581
Apr 27, 202626.3926.4226.2926.3926.390.05%26,499
Apr 24, 202626.4426.4426.3426.3726.370.14%11,563
Apr 23, 202626.4426.4426.2826.3426.34-0.11%21,567
Apr 22, 202626.4626.4626.3226.3726.370.06%20,846
Apr 21, 202626.4926.4926.3326.3526.35-0.30%14,251
Apr 20, 202626.5326.5326.4026.4326.43-0.55%10,304
Apr 17, 202626.5826.6426.5126.5826.430.42%15,811
Apr 16, 202626.4726.5626.4026.4726.32-0.08%18,596
Apr 15, 202626.4326.5226.4026.4926.340.12%9,928
Apr 14, 202626.4126.5026.3926.4526.310.29%9,690
Apr 13, 202626.2926.4126.2726.3826.230.21%20,699
Apr 10, 202626.4126.4426.2926.3226.18-0.41%2,931
Apr 9, 202626.3226.4926.3226.4326.290.20%7,271
Apr 8, 202626.4426.4826.3326.3826.230.61%18,370
Apr 7, 202626.1626.2526.1026.2226.07-0.02%20,042
Apr 6, 202626.1726.2626.1326.2226.080.36%15,125
Apr 2, 202625.9326.2025.9326.1325.980.20%21,222
Apr 1, 202626.1026.1226.0226.0725.930.30%4,717
Mar 31, 202625.8426.0225.8326.0025.851.07%10,310
Mar 30, 202625.8325.8625.6725.7225.580.16%19,887
Mar 27, 202625.7825.7825.6625.6825.54-0.41%12,561
Mar 26, 202625.9425.9425.7225.7925.64-0.77%8,824
Mar 25, 202626.0326.0325.9125.9925.840.48%12,547
Mar 24, 202625.7525.9725.7525.8625.72-0.60%11,770
Mar 23, 202625.9026.1025.8926.0225.870.35%17,170
Mar 20, 202626.0726.0825.9225.9225.65-0.96%6,055
Mar 19, 202625.9426.1725.9426.1725.890.24%22,248
Mar 18, 202626.2726.2726.1126.1125.83-0.51%8,267
Mar 17, 202626.2326.2826.1826.2525.970.36%8,733
Mar 16, 202626.1126.1526.1126.1525.870.40%6,036
Mar 13, 202626.2026.2526.0526.0525.77-0.36%8,220
Mar 12, 202626.2126.2826.0926.1425.86-0.76%30,717
Mar 11, 202626.4326.4326.3026.3426.06-0.16%12,897
Mar 10, 202626.4826.5226.3826.3826.10-0.03%22,580
Mar 9, 202626.1626.4226.1626.3926.110.43%16,073
Mar 6, 202626.3226.4226.2626.2826.00-0.44%9,820
Mar 5, 202626.5226.5226.3526.3926.11-0.55%20,166
Mar 4, 202626.4926.5626.4726.5426.260.34%6,273
Mar 3, 202626.4026.5726.3126.4526.17-0.15%104,045
Mar 2, 202626.4626.4926.3926.4926.21-0.26%25,108
Feb 27, 202626.6226.6226.5226.5626.28-0.13%11,068
Feb 26, 202626.6626.6626.5326.6026.31-0.06%4,662
Feb 25, 202626.6626.6626.5826.6126.330.08%8,317
Feb 24, 202626.5526.6626.5326.5926.31-0.17%14,619
Feb 23, 202626.6826.6826.6026.6426.35-0.56%12,589
Feb 20, 202626.7626.8126.7626.7926.370.15%7,385
Feb 19, 202626.7326.7926.6826.7526.33-0.04%8,737
Feb 18, 202626.7526.8126.7126.7626.340.13%20,667
Feb 17, 202626.7526.7926.6926.7226.30-0.13%18,360
Feb 13, 202626.7826.8026.7226.7626.340.15%21,010
Feb 12, 202626.8126.8226.6826.7126.30-0.10%9,892
Feb 11, 202626.7526.7726.6626.7426.32-0.04%13,599
Feb 10, 202626.8226.8426.7126.7526.33-0.21%7,347
Feb 9, 202626.7626.8226.7526.8126.390.31%24,484
Feb 6, 202626.6526.7726.6526.7226.310.32%9,862
Feb 5, 202626.6026.6926.5926.6426.22-0.21%21,637
Feb 4, 202626.7526.7726.5926.6926.28-0.14%49,811
Feb 3, 202626.7526.7626.6126.7326.31-0.07%27,435
Feb 2, 202626.7226.7726.6826.7526.330.17%22,779
Jan 30, 202626.6926.7226.6226.7126.290.11%7,438
Jan 29, 202626.7226.7226.6026.6826.260.11%44,466
Jan 28, 202626.7426.7426.6026.6526.23-0.16%34,236
Jan 27, 202626.6726.7326.6526.6926.27-0.06%49,459
Jan 26, 202626.6826.7826.6426.7126.29-0.06%39,847
Jan 23, 202626.7626.7826.6626.7226.31-0.05%27,366
Jan 22, 202626.7926.8126.7026.7426.320.10%25,644
Jan 21, 202626.6926.7826.6826.7126.290.06%19,142
Jan 20, 202626.6726.6926.5726.6926.28-0.60%17,236
Jan 16, 202626.8926.9126.8026.8526.300.10%54,365
Jan 15, 202626.8126.8626.7526.8326.270.16%47,350
Jan 14, 202626.8126.8226.7326.7826.23-0.05%22,292
Jan 13, 202626.8426.8526.7926.8026.24-11,138
Jan 12, 202626.7726.8226.7726.8026.240.13%16,263
Jan 9, 202626.8226.8526.7126.7626.21-81,164
Jan 8, 202626.7926.8126.6926.7626.21-0.04%20,081
Jan 7, 202626.8226.8426.7426.7726.22-0.02%29,234
Jan 6, 202626.8026.8226.7426.7826.220.07%26,902
Jan 5, 202626.6426.8026.6426.7626.200.36%57,577
Jan 2, 202626.7026.7226.6326.6626.11-0.15%57,336
Dec 31, 202526.6726.7326.6326.7026.150.07%10,279
Dec 30, 202526.6326.7426.6326.6826.130.21%46,610
Dec 29, 202526.6526.6826.5626.6326.08-0.11%30,800
Dec 26, 202526.7126.7126.6226.6626.110.04%13,449
Dec 24, 202526.5526.7026.5526.6526.100.21%38,903
Dec 23, 202526.5726.6526.5126.5926.040.08%79,935
Dec 22, 202526.5426.6226.4926.5726.02-0.49%60,829
Dec 19, 202526.6726.7926.6726.7025.990.05%75,592
Dec 18, 202526.7526.7526.6426.6925.980.21%57,005
Dec 17, 202526.6026.7026.5526.6325.92-0.13%41,888
Dec 16, 202526.7126.7226.6326.6725.96-0.09%8,648
Dec 15, 202526.7026.7526.6026.6925.980.15%21,727
Dec 12, 202526.7226.7326.6026.6525.94-0.24%6,017
Dec 11, 202526.7226.7726.6526.7126.010.06%21,391
Dec 10, 202526.6326.7326.5626.7025.990.33%17,021
Dec 9, 202526.5626.6726.5626.6125.90-0.06%38,808
Dec 8, 202526.7026.7026.6226.6325.92-0.23%10,989
Dec 5, 202526.7326.7526.6826.6925.98-20,968
Dec 4, 202526.6926.7026.5926.6925.98-0.02%19,437
Dec 3, 202526.6926.7326.6226.6925.980.27%15,270