Skip to main content
Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.36
-0.13 (-0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4325.4425.3625.3625.36-0.51%5,798
Mar 4, 202625.4425.5025.4425.4925.490.24%4,181
Mar 3, 202625.3425.4525.3425.4325.43-0.26%2,862
Mar 2, 202625.4225.5425.4125.4925.490.01%3,525
Feb 27, 202625.4825.5325.4625.4925.49-0.16%3,686
Feb 26, 202625.5425.5825.4825.5325.530.02%4,656
Feb 25, 202625.5125.5425.5025.5325.530.06%6,345
Feb 24, 202625.4825.5325.4825.5125.51-0.08%2,798
Feb 23, 202625.5525.5925.5225.5325.53-0.50%5,936
Feb 20, 202625.6225.7225.6225.6625.560.16%2,306
Feb 19, 202625.6125.6325.6125.6225.52-0.13%1,877
Feb 18, 202625.6025.6725.6025.6525.550.27%7,140
Feb 17, 202625.6125.6225.5825.5925.48-0.10%6,929
Feb 13, 202625.5925.6725.5925.6125.510.12%3,474
Feb 12, 202625.6125.7525.5825.5825.48-0.04%11,172
Feb 11, 202625.5825.5925.5825.5925.490.04%418
Feb 10, 202625.6425.6425.5825.5825.48-0.06%2,130
Feb 9, 202625.5725.6225.5725.6025.490.06%2,261
Feb 6, 202625.5325.5825.5325.5825.480.35%6,986
Feb 5, 202625.4725.5325.4725.4925.390.02%3,977
Feb 4, 202625.4925.5625.4725.4925.38-0.11%4,792
Feb 3, 202625.5725.5725.4625.5125.410.01%7,583
Feb 2, 202625.5025.5525.5025.5125.410.04%4,403
Jan 30, 202625.4725.5025.4425.5025.400.12%1,672
Jan 29, 202625.4725.4925.4625.4725.370.04%1,265
Jan 28, 202625.4825.4825.4625.4625.36-0.20%935
Jan 27, 202625.5125.5725.5125.5125.410.13%5,216
Jan 26, 202625.5225.5225.4525.4825.370.01%4,009
Jan 23, 202625.4925.5125.4725.4725.37-0.05%6,250
Jan 22, 202625.4925.5425.4725.4925.380.18%8,457
Jan 21, 202625.4225.5125.4225.4425.340.19%1,663
Jan 20, 202625.4325.4325.3625.3925.29-0.83%7,272
Jan 16, 202625.6025.7125.5925.6125.370.08%7,524
Jan 15, 202625.5925.6025.5625.5925.35-2,917
Jan 14, 202625.5325.5925.5325.5925.35-0.04%3,380
Jan 13, 202625.5925.6025.5725.6025.36-0.02%6,430
Jan 12, 202625.5325.6125.5325.6025.370.14%24,614
Jan 9, 202625.5625.6125.5625.5725.330.16%2,972
Jan 8, 202625.5125.5825.5125.5325.290.02%6,416
Jan 7, 202625.5325.5425.5225.5225.29-0.06%14,981
Jan 6, 202625.5225.6125.5225.5425.300.02%7,156
Jan 5, 202625.5425.5425.5325.5325.300.29%484
Jan 2, 202625.4525.4625.4425.4625.220.04%2,780
Dec 31, 202525.4825.4825.4525.4525.21-0.22%1,594
Dec 30, 202525.4825.5625.4825.5025.270.09%9,544
Dec 29, 202525.5325.5325.4425.4825.250.11%4,585
Dec 26, 202525.4625.5025.4425.4525.22-0.03%8,394
Dec 24, 202525.4125.4625.4125.4625.230.09%1,725
Dec 23, 202525.3625.4425.3625.4325.200.19%17,802
Dec 22, 202525.4925.4925.3225.3925.15-0.94%4,192
Dec 19, 202525.6825.7025.6325.6325.13-0.09%23,627
Dec 18, 202525.6525.7725.6225.6525.150.24%9,993
Dec 17, 202525.6125.6225.5525.5925.09-0.08%15,266
Dec 16, 202525.6125.6125.6125.6125.11-0.02%217
Dec 15, 202525.6025.6225.6025.6125.110.08%6,063
Dec 12, 202525.5925.6125.5725.5925.09-0.18%14,683
Dec 11, 202525.6125.6625.6025.6425.14-0.04%4,305
Dec 10, 202525.5025.6525.5025.6525.150.39%2,405
Dec 9, 202525.5725.5725.5325.5525.05-0.10%3,062
Dec 8, 202525.6425.6425.5725.5725.07-0.23%2,033
Dec 5, 202525.6425.6425.6325.6325.130.04%1,139
Dec 4, 202525.6025.6225.6025.6225.12-0.16%310
Dec 3, 202525.6225.6725.6225.6625.160.16%2,880
Dec 2, 202525.6225.6225.6225.6225.120.20%67
Dec 1, 202525.5725.5725.5725.5725.07-0.16%444
Nov 28, 202525.6225.6225.6125.6125.11-984
Nov 26, 202525.5325.6225.5325.6125.110.29%3,751
Nov 25, 202525.5125.5425.5125.5425.040.45%318
Nov 24, 202525.4125.4225.4125.4224.93-0.43%3,465
Nov 21, 202525.4825.5625.4825.5324.840.43%2,612
Nov 20, 202525.5525.5525.4225.4224.74-0.10%159
Nov 19, 202525.4525.4525.4525.4524.76-103
Nov 18, 202525.4525.4525.4525.4524.760.06%165
Nov 17, 202525.4825.5425.4325.4324.75-0.29%1,014
Nov 14, 202525.5425.5525.5125.5124.820.06%5,297
Nov 13, 202525.5425.5425.4725.4924.81-0.57%1,371
Nov 12, 202525.6425.6425.6425.6424.95-0.19%20
Nov 11, 202525.6725.7125.6725.6925.000.18%4,278
Nov 10, 202525.5825.6425.5825.6424.950.55%2,917
Nov 7, 202525.4925.5025.4925.5024.820.12%546
Nov 6, 202525.4525.4925.4525.4724.790.04%1,191
Nov 5, 202525.4625.5425.4625.4624.780.09%422
Nov 4, 202525.4025.4525.4025.4424.75-0.09%3,239
Nov 3, 202525.4625.4725.4625.4624.78-0.25%1,436
Oct 31, 202525.5625.5625.5325.5324.840.04%504
Oct 30, 202525.5625.5625.5225.5224.83-0.25%2,302
Oct 29, 202525.6125.6225.5825.5824.89-0.37%1,887
Oct 28, 202525.6925.6925.6525.6824.99-0.17%2,730
Oct 27, 202525.6825.7325.6625.7225.030.39%5,867
Oct 24, 202525.5725.6225.5725.6224.930.29%3,507
Oct 23, 202525.5225.5825.5025.5524.860.16%9,804
Oct 22, 202525.5225.5225.4525.5124.82-1,824
Oct 21, 202525.5425.5625.5125.5124.82-0.16%7,004
Oct 20, 202525.5325.5825.5225.5524.86-0.16%10,117
Oct 17, 202525.5625.5925.5625.5924.750.12%1,321
Oct 16, 202525.5625.5825.5625.5624.72-0.31%375
Oct 15, 202525.6025.6725.6025.6424.800.39%1,395
Oct 14, 202525.4425.5425.4225.5424.710.08%2,189
Oct 13, 202525.5125.5225.5125.5224.690.64%545
Oct 10, 202525.3925.3925.3525.3524.53-0.56%1,325