Skip to main content
Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.63
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6425.6425.6325.6425.640.08%1,139
Dec 4, 202525.6025.6225.6025.6225.62-0.16%310
Dec 3, 202525.6225.6725.6225.6625.660.16%2,880
Dec 2, 202525.6225.6225.6225.6225.620.20%67
Dec 1, 202525.5725.5725.5725.5725.57-0.16%444
Nov 28, 202525.6225.6225.6125.6125.61-984
Nov 26, 202525.5325.6225.5325.6125.610.29%3,751
Nov 25, 202525.5125.5425.5125.5425.540.45%318
Nov 24, 202525.4125.4225.4125.4225.42-0.43%3,465
Nov 21, 202525.4825.5625.4825.5325.340.43%2,612
Nov 20, 202525.5525.5525.4225.4225.23-0.10%159
Nov 19, 202525.4525.4525.4525.4525.25-103
Nov 18, 202525.4525.4525.4525.4525.250.06%165
Nov 17, 202525.4825.5425.4325.4325.24-0.29%1,014
Nov 14, 202525.5425.5525.5125.5125.310.06%5,297
Nov 13, 202525.5425.5425.4725.4925.30-0.57%1,371
Nov 12, 202525.6425.6425.6425.6425.44-0.19%20
Nov 11, 202525.6725.7125.6725.6925.490.18%4,278
Nov 10, 202525.5825.6425.5825.6425.450.55%2,917
Nov 7, 202525.4925.5025.4925.5025.310.12%546
Nov 6, 202525.4525.4925.4525.4725.280.04%1,191
Nov 5, 202525.4625.5425.4625.4625.270.09%422
Nov 4, 202525.4025.4525.4025.4425.25-0.09%3,239
Nov 3, 202525.4625.4725.4625.4625.27-0.25%1,436
Oct 31, 202525.5625.5625.5325.5325.330.04%504
Oct 30, 202525.5625.5625.5225.5225.32-0.25%2,302
Oct 29, 202525.6125.6225.5825.5825.39-0.37%1,887
Oct 28, 202525.6925.6925.6525.6825.48-0.17%2,730
Oct 27, 202525.6825.7325.6625.7225.530.39%5,867
Oct 24, 202525.5725.6225.5725.6225.430.29%3,507
Oct 23, 202525.5225.5825.5025.5525.350.16%9,804
Oct 22, 202525.5225.5225.4525.5125.31-1,824
Oct 21, 202525.5425.5625.5125.5125.31-0.16%7,004
Oct 20, 202525.5325.5825.5225.5525.35-0.16%10,117
Oct 17, 202525.5625.5925.5625.5925.240.12%1,321
Oct 16, 202525.5625.5825.5625.5625.22-0.31%375
Oct 15, 202525.6025.6725.6025.6425.290.39%1,395
Oct 14, 202525.4425.5425.4225.5425.200.08%2,189
Oct 13, 202525.5125.5225.5125.5225.180.64%545
Oct 10, 202525.3925.3925.3525.3525.02-0.56%1,325
Oct 9, 202525.4825.5125.4725.5025.16-0.27%1,672
Oct 8, 202525.6125.6125.4825.5725.22-0.27%2,810
Oct 7, 202525.6525.6525.6325.6425.29-0.16%939
Oct 6, 202525.6725.6825.6725.6825.330.06%3,060
Oct 3, 202525.6525.6625.6525.6625.32-0.21%251
Oct 2, 202525.6825.7425.6625.7225.370.19%9,164
Oct 1, 202525.6525.6725.6525.6725.320.18%1,884
Sep 30, 202525.6225.6225.6025.6225.28-0.07%560
Sep 29, 202525.6325.6425.6325.6425.300.28%5,333
Sep 26, 202525.5425.5825.5425.5725.220.14%923
Sep 25, 202525.5525.5625.5325.5325.19-0.31%412
Sep 24, 202525.6525.6525.6125.6125.27-0.18%926
Sep 23, 202525.6925.6925.6625.6625.31-0.04%449
Sep 22, 202525.7025.7025.5825.6725.32-0.56%4,302
Sep 19, 202525.8125.8125.8125.8125.320.03%13
Sep 18, 202525.8125.8825.7925.8025.310.25%2,484
Sep 17, 202525.7825.8025.7425.7425.25-0.21%1,450
Sep 16, 202525.8925.8925.7825.7925.300.02%1,292
Sep 15, 202525.7925.7925.7925.7925.300.26%318
Sep 12, 202525.7125.7225.7125.7225.23-163
Sep 11, 202525.7325.7325.7225.7225.230.21%508
Sep 10, 202525.6825.7025.6725.6725.180.12%1,048
Sep 9, 202525.5925.6625.5925.6425.15-0.10%1,601
Sep 8, 202525.6625.6625.6625.6625.170.04%84
Sep 5, 202525.6525.6525.6525.6525.160.20%105
Sep 4, 202525.6025.6825.5925.6025.110.18%2,327
Sep 3, 202525.5525.5625.5525.5625.070.33%464
Sep 2, 202525.4425.4725.4325.4724.99-0.25%2,691
Aug 29, 202525.5425.5425.5425.5425.05-0.06%10
Aug 28, 202525.5725.5825.5525.5525.07-0.04%1,020
Aug 27, 202525.5225.5625.5225.5625.080.16%1,143
Aug 26, 202525.5225.5225.5225.5225.040.12%2,746
Aug 25, 202525.4925.4925.4925.4925.01-0.14%43
Aug 22, 202525.5325.5325.5325.5325.040.91%44
Aug 21, 202525.3025.3025.3025.3024.82-0.20%152
Aug 20, 202525.3525.3525.3525.3524.86-0.04%121
Aug 19, 202525.3625.3625.3625.3624.870.04%546
Aug 18, 202525.3525.3525.3525.3524.86-0.55%150
Aug 15, 202525.4925.4925.4925.4924.870.06%1
Aug 14, 202525.4725.4725.4725.4724.85-0.29%97
Aug 13, 202525.5525.5525.5525.5524.930.33%-
Aug 12, 202525.4625.4625.4625.4624.840.20%143
Aug 11, 202525.4225.4225.4125.4124.79-350
Aug 8, 202525.4125.4125.4125.4124.79-2
Aug 7, 202525.4125.4125.4125.4124.79-0.08%131
Aug 6, 202525.4025.4325.4025.4324.81-0.01%151
Aug 5, 202525.4325.4525.4325.4324.82-0.02%650
Aug 4, 202525.4425.4425.4325.4424.820.38%512
Aug 1, 202525.3125.3425.3125.3424.730.09%1,001
Jul 31, 202525.3225.3825.3125.3224.71-0.03%5,844
Jul 30, 202525.3825.3825.3225.3324.71-0.28%722
Jul 29, 202525.3725.4525.3625.4024.780.18%4,335
Jul 28, 202525.3525.3525.3525.3524.74-0.04%33
Jul 25, 202525.3625.3625.3625.3624.750.14%276
Jul 24, 202525.3525.3625.3325.3324.71-0.14%2,382
Jul 23, 202525.3625.3625.3625.3624.750.08%1
Jul 22, 202525.3425.3425.3425.3424.730.12%32
Jul 21, 202525.3125.3125.3125.3124.70-0.24%51
Jul 18, 202525.3725.3725.3725.3724.630.18%39
Jul 17, 202525.3425.3425.3325.3324.590.02%101