Skip to main content
Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX)
NASDAQ: BSJX · Real-Time Price · USD
25.26
-0.05 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2625.2625.2625.2625.26-0.20%79
Apr 27, 202625.2925.3425.2925.3125.310.06%4,819
Apr 24, 202625.2525.2925.2525.2925.290.09%1,198
Apr 23, 202625.3125.3225.1625.2725.27-0.21%8,159
Apr 22, 202625.3425.3425.3025.3225.320.12%5,216
Apr 21, 202625.3225.3325.2825.2925.29-0.28%1,852
Apr 20, 202625.3625.4025.3625.3625.36-0.58%4,809
Apr 17, 202625.4725.5325.4725.5125.400.53%2,499
Apr 16, 202625.3825.4125.3825.3825.26-0.20%4,260
Apr 15, 202625.4325.4325.4025.4325.31-0.04%3,327
Apr 14, 202625.4425.4425.4425.4425.320.36%49
Apr 13, 202625.3125.3525.2725.3525.230.34%855
Apr 10, 202625.3225.3225.2625.2625.15-0.34%2,105
Apr 9, 202625.3125.3825.3125.3525.230.08%1,612
Apr 8, 202625.4325.4325.3325.3325.210.63%434
Apr 7, 202625.0625.2425.0425.1725.060.12%8,357
Apr 6, 202625.0925.1425.0925.1425.030.38%310
Apr 2, 202625.0325.0425.0325.0424.930.17%7,154
Apr 1, 202624.9925.0324.9625.0024.890.35%3,963
Mar 31, 202624.7924.9124.7924.9124.801.19%473
Mar 30, 202624.7024.7024.6124.6224.510.20%5,540
Mar 27, 202624.6024.6024.5524.5724.46-0.36%1,108
Mar 26, 202624.6624.6624.6624.6624.55-0.89%310
Mar 25, 202624.8924.9024.8824.8824.770.37%813
Mar 24, 202624.8624.8624.7824.7924.68-0.37%1,219
Mar 23, 202624.8624.8824.8524.8824.770.11%1,789
Mar 20, 202624.9324.9624.8524.8524.63-0.77%10,147
Mar 19, 202625.0525.0525.0525.0524.820.09%77
Mar 18, 202625.0225.0225.0225.0224.79-0.60%209
Mar 17, 202625.1625.2025.1525.1824.950.54%6,371
Mar 16, 202625.0925.0925.0425.0424.810.34%385
Mar 13, 202625.0925.0924.9624.9624.73-0.26%888
Mar 12, 202625.1625.1725.0225.0224.79-0.81%1,992
Mar 11, 202625.2725.2825.2225.2324.99-0.33%2,026
Mar 10, 202625.3825.3825.3125.3125.08-0.19%6,541
Mar 9, 202625.2125.3625.2125.3625.120.50%1,889
Mar 6, 202625.2825.2925.2225.2325.00-0.50%1,390
Mar 5, 202625.4325.4425.3625.3625.12-0.51%5,798
Mar 4, 202625.4425.5025.4425.4925.250.24%4,181
Mar 3, 202625.3425.4525.3425.4325.19-0.26%2,862
Mar 2, 202625.4225.5425.4125.4925.260.01%3,525
Feb 27, 202625.4825.5325.4625.4925.26-0.16%3,686
Feb 26, 202625.5425.5825.4825.5325.300.02%4,656
Feb 25, 202625.5125.5425.5025.5325.290.06%6,345
Feb 24, 202625.4825.5325.4825.5125.28-0.08%2,798
Feb 23, 202625.5525.5925.5225.5325.30-0.50%5,936
Feb 20, 202625.6225.7225.6225.6625.320.16%2,306
Feb 19, 202625.6125.6325.6125.6225.29-0.13%1,877
Feb 18, 202625.6025.6725.6025.6525.320.27%7,140
Feb 17, 202625.6125.6225.5825.5925.25-0.10%6,929
Feb 13, 202625.5925.6725.5925.6125.280.12%3,474
Feb 12, 202625.6125.7525.5825.5825.25-0.04%11,172
Feb 11, 202625.5825.5925.5825.5925.260.04%418
Feb 10, 202625.6425.6425.5825.5825.25-0.06%2,130
Feb 9, 202625.5725.6225.5725.6025.260.06%2,261
Feb 6, 202625.5325.5825.5325.5825.250.35%6,986
Feb 5, 202625.4725.5325.4725.4925.160.02%3,977
Feb 4, 202625.4925.5625.4725.4925.15-0.11%4,792
Feb 3, 202625.5725.5725.4625.5125.180.01%7,583
Feb 2, 202625.5025.5525.5025.5125.180.04%4,403
Jan 30, 202625.4725.5025.4425.5025.170.12%1,672
Jan 29, 202625.4725.4925.4625.4725.140.04%1,265
Jan 28, 202625.4825.4825.4625.4625.13-0.20%935
Jan 27, 202625.5125.5725.5125.5125.180.13%5,216
Jan 26, 202625.5225.5225.4525.4825.140.01%4,009
Jan 23, 202625.4925.5125.4725.4725.14-0.05%6,250
Jan 22, 202625.4925.5425.4725.4925.150.18%8,457
Jan 21, 202625.4225.5125.4225.4425.110.19%1,663
Jan 20, 202625.4325.4325.3625.3925.06-0.83%7,272
Jan 16, 202625.6025.7125.5925.6125.140.08%7,524
Jan 15, 202625.5925.6025.5625.5925.12-2,917
Jan 14, 202625.5325.5925.5325.5925.12-0.04%3,380
Jan 13, 202625.5925.6025.5725.6025.13-0.02%6,430
Jan 12, 202625.5325.6125.5325.6025.140.14%24,614
Jan 9, 202625.5625.6125.5625.5725.100.16%2,972
Jan 8, 202625.5125.5825.5125.5325.060.02%6,416
Jan 7, 202625.5325.5425.5225.5225.06-0.06%14,981
Jan 6, 202625.5225.6125.5225.5425.070.02%7,156
Jan 5, 202625.5425.5425.5325.5325.070.29%484
Jan 2, 202625.4525.4625.4425.4624.990.04%2,780
Dec 31, 202525.4825.4825.4525.4524.98-0.22%1,594
Dec 30, 202525.4825.5625.4825.5025.040.09%9,544
Dec 29, 202525.5325.5325.4425.4825.020.11%4,585
Dec 26, 202525.4625.5025.4425.4524.99-0.03%8,394
Dec 24, 202525.4125.4625.4125.4625.000.09%1,725
Dec 23, 202525.3625.4425.3625.4324.970.19%17,802
Dec 22, 202525.4925.4925.3225.3924.92-0.94%4,192
Dec 19, 202525.6825.7025.6325.6324.90-0.09%23,627
Dec 18, 202525.6525.7725.6225.6524.920.24%9,993
Dec 17, 202525.6125.6225.5525.5924.86-0.08%15,266
Dec 16, 202525.6125.6125.6125.6124.88-0.02%217
Dec 15, 202525.6025.6225.6025.6124.880.08%6,063
Dec 12, 202525.5925.6125.5725.5924.86-0.18%14,683
Dec 11, 202525.6125.6625.6025.6424.91-0.04%4,305
Dec 10, 202525.5025.6525.5025.6524.920.39%2,405
Dec 9, 202525.5725.5725.5325.5524.82-0.10%3,062
Dec 8, 202525.6425.6425.5725.5724.84-0.23%2,033
Dec 5, 202525.6425.6425.6325.6324.900.04%1,139
Dec 4, 202525.6025.6225.6025.6224.89-0.16%310
Dec 3, 202525.6225.6725.6225.6624.930.16%2,880