BSJX Historical Prices
Invesco BulletShares 2033 High Yield Corporate Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
25.77
Period low
23.88
Period change
-4.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.36 | 24.36 | 24.32 | 24.32 | -0.57% | 522 |
| Nov 11, 2026 | 24.41 | 24.51 | 24.41 | 24.46 | +0.21% | 7,413 |
| Nov 10, 2026 | 24.41 | 24.41 | 24.37 | 24.41 | -0.37% | 16,590 |
| Nov 9, 2026 | 24.46 | 24.63 | 24.46 | 24.50 | +0.41% | 11,493 |
| Nov 6, 2026 | 24.42 | 24.42 | 24.40 | 24.40 | -0.13% | 15,515 |
| Nov 5, 2026 | 24.40 | 24.44 | 24.39 | 24.43 | -0.21% | 4,226 |
| Nov 4, 2026 | 24.39 | 24.54 | 24.39 | 24.48 | +0.82% | 14,356 |
| Nov 3, 2026 | 24.24 | 24.30 | 24.24 | 24.29 | +0.02% | 8,460 |
| Nov 2, 2026 | 24.31 | 24.31 | 24.28 | 24.28 | -0.04% | 3,118 |
| Oct 30, 2026 | 24.25 | 24.29 | 24.25 | 24.29 | -0.04% | 1,660 |
| Oct 29, 2026 | 24.34 | 24.37 | 24.25 | 24.30 | +0.08% | 4,244 |
| Oct 28, 2026 | 24.31 | 24.35 | 24.26 | 24.28 | -0.10% | 3,816 |
| Oct 27, 2026 | 24.21 | 24.42 | 24.21 | 24.30 | +0.52% | 2,753 |
| Oct 26, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | +0.24% | 1,199 |
| Oct 23, 2026 | 24.05 | 24.12 | 24.05 | 24.12 | -0.03% | 3,194 |
| Oct 22, 2026 | 24.04 | 24.13 | 24.04 | 24.13 | +0.35% | 2,966 |
| Oct 21, 2026 | 24.02 | 24.07 | 24.01 | 24.05 | +0.11% | 1,735 |
| Oct 20, 2026 | 23.99 | 24.07 | 23.99 | 24.02 | +0.08% | 7,430 |
| Oct 19, 2026 | 23.99 | 24.02 | 23.99 | 24.00 | -0.59% | 11,095 |
| Oct 16, 2026 | 24.21 | 24.22 | 24.13 | 24.14 | -0.32% | 8,137 |
| Oct 15, 2026 | 24.16 | 24.24 | 24.16 | 24.22 | +0.50% | 10,430 |
| Oct 14, 2026 | 24.11 | 24.11 | 24.07 | 24.10 | -0.23% | 3,289 |
| Oct 13, 2026 | 24.20 | 24.20 | 24.14 | 24.16 | -0.23% | 2,097 |
| Oct 12, 2026 | 24.20 | 24.22 | 24.20 | 24.21 | +0.08% | 1,047 |
| Oct 9, 2026 | 24.13 | 24.19 | 24.13 | 24.19 | +0.19% | 3,522 |
| Oct 8, 2026 | 24.08 | 24.14 | 24.08 | 24.14 | +0.03% | 731 |
| Oct 7, 2026 | 24.08 | 24.14 | 24.06 | 24.14 | -0.15% | 6,879 |
| Oct 6, 2026 | 24.17 | 24.19 | 24.14 | 24.18 | +0.52% | 2,846 |
| Oct 5, 2026 | 24.02 | 24.05 | 24.02 | 24.05 | +0.06% | 4,275 |
| Oct 2, 2026 | 24.13 | 24.18 | 24.03 | 24.04 | +0.03% | 6,269 |
| Oct 1, 2026 | 23.92 | 24.03 | 23.88 | 24.03 | -0.01% | 3,957 |
| Sep 30, 2026 | 24.20 | 24.27 | 24.03 | 24.03 | -0.13% | 14,379 |
| Sep 29, 2026 | 24.11 | 24.11 | 24.02 | 24.06 | -0.33% | 1,502 |
| Sep 28, 2026 | 24.18 | 24.27 | 24.10 | 24.14 | -0.56% | 14,553 |
| Sep 25, 2026 | 24.35 | 24.37 | 24.25 | 24.27 | -0.10% | 23,943 |
| Sep 24, 2026 | 24.37 | 24.42 | 24.29 | 24.30 | -0.31% | 12,220 |
| Sep 23, 2026 | 24.51 | 24.51 | 24.38 | 24.38 | -0.89% | 1,870 |
| Sep 22, 2026 | 24.62 | 24.63 | 24.58 | 24.59 | -0.02% | 2,226 |
| Sep 21, 2026 | 24.61 | 24.62 | 24.60 | 24.60 | -0.30% | 1,461 |
| Sep 18, 2026 | 24.69 | 24.69 | 24.67 | 24.68 | -0.28% | 862 |
| Sep 17, 2026 | 24.75 | 24.76 | 24.75 | 24.75 | +0.37% | 457 |
| Sep 16, 2026 | 24.70 | 24.71 | 24.65 | 24.66 | +0.10% | 2,863 |
| Sep 15, 2026 | 24.68 | 24.68 | 24.63 | 24.63 | -0.32% | 1,702 |
| Sep 14, 2026 | 24.72 | 24.73 | 24.71 | 24.71 | -0.17% | 909 |
| Sep 11, 2026 | 24.83 | 24.83 | 24.75 | 24.75 | -0.60% | 120 |
| Sep 9, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | -0.30% | 2,927 |
| Sep 8, 2026 | 24.98 | 24.99 | 24.97 | 24.98 | -0.07% | 1,731 |
| Sep 4, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | -0.09% | 3,163 |
| Sep 3, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | +0.12% | 395 |
| Sep 2, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | -0.26% | 3,225 |
| Aug 31, 2026 | 25.02 | 25.05 | 24.98 | 25.05 | +0.10% | 3,268 |
| Aug 28, 2026 | 25.06 | 25.07 | 25.02 | 25.02 | -0.22% | 2,815 |
| Aug 27, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | -0.02% | 7,433 |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | -0.14% | 113 |
| Aug 25, 2026 | 25.06 | 25.13 | 25.05 | 25.12 | +0.32% | 4,608 |
| Aug 24, 2026 | 25.01 | 25.08 | 24.90 | 25.04 | -0.50% | 30,667 |
| Aug 21, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | -0.12% | 2,200 |
| Aug 20, 2026 | 25.17 | 25.20 | 25.17 | 25.20 | -0.20% | 4,433 |
| Aug 19, 2026 | 25.24 | 25.40 | 25.24 | 25.24 | +0.36% | 23,214 |
| Aug 18, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | -0.23% | 1,046 |
| Aug 17, 2026 | 25.23 | 25.24 | 25.21 | 25.21 | -0.07% | 9,614 |
| Aug 14, 2026 | 25.22 | 25.24 | 25.21 | 25.23 | -0.02% | 4,677 |
| Aug 13, 2026 | 25.25 | 25.39 | 25.24 | 25.24 | +0.26% | 13,229 |
| Aug 12, 2026 | 25.18 | 25.18 | 25.16 | 25.17 | +0.16% | 2,778 |
| Aug 11, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | +0.04% | 4,005 |
| Aug 10, 2026 | 25.17 | 25.22 | 25.10 | 25.12 | -0.22% | 35,102 |
| Aug 7, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | +0.30% | 8,755 |
| Aug 6, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | -0.14% | 403 |
| Aug 5, 2026 | 25.16 | 25.16 | 25.09 | 25.13 | -0.29% | 1,811 |
| Aug 4, 2026 | 25.09 | 25.22 | 25.09 | 25.21 | +0.61% | 27,580 |
| Aug 3, 2026 | 25.00 | 25.08 | 25.00 | 25.05 | +0.32% | 23,252 |
| Jul 31, 2026 | 24.92 | 25.00 | 24.92 | 24.98 | -0.02% | 3,755 |
| Jul 30, 2026 | 24.95 | 24.99 | 24.92 | 24.98 | +0.42% | 5,014 |
| Jul 29, 2026 | 24.94 | 24.95 | 24.88 | 24.88 | -0.36% | 3,614 |
| Jul 28, 2026 | 24.94 | 24.98 | 24.92 | 24.96 | +0.16% | 2,894 |
| Jul 27, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | +0.12% | 3,150 |
| Jul 24, 2026 | 24.89 | 24.90 | 24.88 | 24.89 | +0.10% | 2,623 |
| Jul 23, 2026 | 24.91 | 24.91 | 24.84 | 24.87 | -0.44% | 2,326 |
| Jul 22, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | -0.30% | 98 |
| Jul 21, 2026 | 25.06 | 25.08 | 25.04 | 25.05 | -0.06% | 6,043 |
| Jul 20, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | -0.59% | 670 |
| Jul 17, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | +0.04% | 999 |
| Jul 16, 2026 | 25.18 | 25.22 | 25.18 | 25.21 | -0.08% | 1,611 |
| Jul 15, 2026 | 25.22 | 25.23 | 25.20 | 25.23 | +0.22% | 1,150 |
| Jul 14, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | +0.24% | 1,477 |
| Jul 13, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | -0.24% | 5,352 |
| Jul 10, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | -0.08% | 599 |
| Jul 9, 2026 | 25.21 | 25.25 | 25.20 | 25.20 | +0.12% | 3,416 |
| Jul 8, 2026 | 25.15 | 25.20 | 25.14 | 25.16 | -0.24% | 7,839 |
| Jul 7, 2026 | 25.22 | 25.24 | 25.20 | 25.23 | -0.10% | 857 |
| Jul 6, 2026 | 25.22 | 25.25 | 25.22 | 25.25 | +0.10% | 144 |
| Jul 2, 2026 | 25.19 | 25.23 | 25.19 | 25.23 | +0.26% | 2,392 |
| Jul 1, 2026 | 25.12 | 25.18 | 25.12 | 25.16 | -0.03% | 3,293 |
| Jun 30, 2026 | 25.16 | 25.20 | 25.16 | 25.17 | -0.02% | 1,422 |
| Jun 29, 2026 | 25.20 | 25.20 | 25.14 | 25.18 | +0.18% | 4,149 |
| Jun 26, 2026 | 25.08 | 25.13 | 25.08 | 25.13 | +0.09% | 1,694 |
| Jun 25, 2026 | 25.10 | 25.25 | 25.09 | 25.11 | -0.04% | 8,357 |
| Jun 24, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | +0.04% | 3,670 |
| Jun 23, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | +0.05% | 2,070 |
| Jun 22, 2026 | 25.13 | 25.13 | 25.08 | 25.09 | -0.63% | 2,843 |
| Jun 18, 2026 | 25.20 | 25.26 | 25.20 | 25.25 | +0.32% | 4,291 |
| Jun 17, 2026 | 25.23 | 25.24 | 25.16 | 25.17 | -0.38% | 10,447 |
| Jun 16, 2026 | 25.28 | 25.33 | 25.27 | 25.27 | -0.02% | 1,182 |
| Jun 15, 2026 | 25.30 | 25.31 | 25.27 | 25.27 | +0.22% | 7,726 |
| Jun 12, 2026 | 25.21 | 25.24 | 25.18 | 25.22 | +0.04% | 3,586 |
| Jun 11, 2026 | 25.06 | 25.21 | 25.05 | 25.20 | +0.62% | 11,320 |
| Jun 10, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | -0.24% | 4,082 |
| Jun 9, 2026 | 25.14 | 25.14 | 25.05 | 25.11 | +0.20% | 7,146 |
| Jun 8, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | -0.11% | 560 |
| Jun 5, 2026 | 25.11 | 25.11 | 25.06 | 25.09 | -0.29% | 8,399 |
| Jun 4, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | +0.06% | 1,790 |
| Jun 3, 2026 | 25.13 | 25.17 | 25.13 | 25.14 | -0.30% | 4,188 |
| Jun 2, 2026 | 25.21 | 25.24 | 25.15 | 25.22 | +0.14% | 10,681 |
| Jun 1, 2026 | 25.16 | 25.21 | 25.15 | 25.18 | -0.14% | 9,104 |
| May 29, 2026 | 25.20 | 25.35 | 25.20 | 25.22 | +0.22% | 5,755 |
| May 28, 2026 | 25.11 | 25.18 | 25.11 | 25.16 | +0.10% | 1,711 |
| May 27, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | -0.03% | 3,837 |
| May 26, 2026 | 25.13 | 25.15 | 25.11 | 25.15 | +0.21% | 1,542 |
| May 22, 2026 | 25.06 | 25.13 | 25.04 | 25.09 | +0.40% | 288,258 |
| May 21, 2026 | 24.94 | 25.02 | 24.93 | 25.00 | +0.02% | 10,233 |
| May 20, 2026 | 24.87 | 25.01 | 24.87 | 24.99 | +0.62% | 2,163 |
| May 19, 2026 | 24.84 | 24.89 | 24.80 | 24.84 | -0.26% | 9,998 |
| May 18, 2026 | 24.94 | 24.95 | 24.90 | 24.90 | -0.54% | 3,262 |
| May 15, 2026 | 25.09 | 25.10 | 25.04 | 25.04 | -0.52% | 2,074 |
| May 14, 2026 | 25.23 | 25.23 | 25.16 | 25.16 | -0.12% | 1,832 |
| May 13, 2026 | 25.16 | 25.33 | 25.16 | 25.20 | -0.02% | 7,388 |
| May 12, 2026 | 25.18 | 25.22 | 25.16 | 25.20 | -0.24% | 3,107 |
| May 11, 2026 | 25.31 | 25.34 | 25.26 | 25.26 | -0.14% | 4,782 |
| May 8, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | +0.41% | 357 |
| May 7, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | -0.54% | 984 |
| May 6, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | +0.38% | 1,463 |
| May 5, 2026 | 25.24 | 25.27 | 25.23 | 25.23 | +0.16% | 3,032 |
| May 4, 2026 | 25.26 | 25.27 | 25.20 | 25.20 | -0.36% | 706 |
| May 1, 2026 | 25.32 | 25.38 | 25.28 | 25.29 | +0.11% | 9,448 |
| Apr 30, 2026 | 25.21 | 25.32 | 25.15 | 25.26 | +0.38% | 7,641 |
| Apr 29, 2026 | 25.19 | 25.19 | 25.12 | 25.16 | -0.36% | 1,352 |
| Apr 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | -0.20% | 79 |
| Apr 27, 2026 | 25.29 | 25.34 | 25.29 | 25.31 | +0.06% | 4,820 |
| Apr 24, 2026 | 25.25 | 25.29 | 25.25 | 25.29 | +0.09% | 1,199 |
| Apr 23, 2026 | 25.31 | 25.32 | 25.16 | 25.27 | -0.20% | 8,160 |
| Apr 22, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | +0.12% | 5,217 |
| Apr 21, 2026 | 25.32 | 25.33 | 25.28 | 25.29 | -0.28% | 1,852 |
| Apr 20, 2026 | 25.36 | 25.40 | 25.36 | 25.36 | -0.58% | 4,810 |
| Apr 17, 2026 | 25.47 | 25.53 | 25.47 | 25.51 | +0.53% | 2,499 |
| Apr 16, 2026 | 25.38 | 25.41 | 25.38 | 25.38 | -0.20% | 4,260 |
| Apr 15, 2026 | 25.43 | 25.43 | 25.39 | 25.43 | -0.04% | 3,327 |
| Apr 14, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | +0.36% | 49 |
| Apr 13, 2026 | 25.31 | 25.34 | 25.27 | 25.34 | +0.34% | 855 |
| Apr 10, 2026 | 25.32 | 25.32 | 25.26 | 25.26 | -0.34% | 2,105 |
| Apr 9, 2026 | 25.31 | 25.38 | 25.31 | 25.34 | +0.08% | 1,612 |
| Apr 8, 2026 | 25.43 | 25.43 | 25.32 | 25.32 | +0.63% | 434 |
| Apr 7, 2026 | 25.06 | 25.24 | 25.04 | 25.17 | +0.12% | 8,357 |
| Apr 6, 2026 | 25.09 | 25.14 | 25.09 | 25.14 | +0.38% | 310 |
| Apr 2, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | +0.17% | 7,155 |
| Apr 1, 2026 | 24.99 | 25.03 | 24.96 | 25.00 | +0.34% | 3,963 |
| Mar 31, 2026 | 24.79 | 24.91 | 24.79 | 24.91 | +1.19% | 473 |
| Mar 30, 2026 | 24.70 | 24.70 | 24.61 | 24.62 | +0.20% | 5,540 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.55 | 24.57 | -0.36% | 1,108 |
| Mar 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | -0.89% | 310 |
| Mar 25, 2026 | 24.89 | 24.90 | 24.88 | 24.88 | +0.37% | 813 |
| Mar 24, 2026 | 24.86 | 24.86 | 24.77 | 24.79 | -0.37% | 1,219 |
| Mar 23, 2026 | 24.86 | 24.88 | 24.85 | 24.88 | +0.11% | 1,789 |
| Mar 20, 2026 | 24.93 | 24.96 | 24.85 | 24.85 | -0.77% | 10,147 |
| Mar 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | +0.09% | 77 |
| Mar 18, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | -0.61% | 209 |
| Mar 17, 2026 | 25.16 | 25.20 | 25.15 | 25.18 | +0.54% | 6,372 |
| Mar 16, 2026 | 25.09 | 25.09 | 25.04 | 25.04 | +0.34% | 385 |
| Mar 13, 2026 | 25.09 | 25.09 | 24.95 | 24.95 | -0.26% | 888 |
| Mar 12, 2026 | 25.16 | 25.17 | 25.02 | 25.02 | -0.81% | 1,992 |
| Mar 11, 2026 | 25.27 | 25.28 | 25.22 | 25.23 | -0.33% | 2,026 |
| Mar 10, 2026 | 25.38 | 25.38 | 25.31 | 25.31 | -0.19% | 6,541 |
| Mar 9, 2026 | 25.21 | 25.36 | 25.21 | 25.36 | +0.50% | 1,889 |
| Mar 6, 2026 | 25.28 | 25.29 | 25.22 | 25.23 | -0.50% | 1,390 |
| Mar 5, 2026 | 25.43 | 25.44 | 25.36 | 25.36 | -0.51% | 5,799 |
| Mar 4, 2026 | 25.44 | 25.50 | 25.44 | 25.48 | +0.24% | 4,181 |
| Mar 3, 2026 | 25.34 | 25.45 | 25.34 | 25.43 | -0.26% | 2,863 |
| Mar 2, 2026 | 25.42 | 25.54 | 25.41 | 25.49 | +0.01% | 3,526 |
| Feb 27, 2026 | 25.48 | 25.53 | 25.46 | 25.49 | -0.15% | 3,686 |
| Feb 26, 2026 | 25.54 | 25.58 | 25.48 | 25.53 | +0.01% | 4,656 |
| Feb 25, 2026 | 25.51 | 25.54 | 25.50 | 25.52 | +0.06% | 6,345 |
| Feb 24, 2026 | 25.48 | 25.53 | 25.48 | 25.51 | -0.08% | 2,799 |
| Feb 23, 2026 | 25.55 | 25.59 | 25.52 | 25.53 | -0.50% | 5,936 |
| Feb 20, 2026 | 25.62 | 25.72 | 25.62 | 25.66 | +0.16% | 2,306 |
| Feb 19, 2026 | 25.61 | 25.63 | 25.61 | 25.62 | -0.13% | 1,877 |
| Feb 18, 2026 | 25.60 | 25.66 | 25.60 | 25.65 | +0.27% | 7,140 |
| Feb 17, 2026 | 25.61 | 25.62 | 25.57 | 25.59 | -0.10% | 6,929 |
| Feb 13, 2026 | 25.59 | 25.67 | 25.59 | 25.61 | +0.12% | 3,474 |
| Feb 12, 2026 | 25.61 | 25.75 | 25.58 | 25.58 | -0.04% | 11,172 |
| Feb 11, 2026 | 25.58 | 25.59 | 25.58 | 25.59 | +0.04% | 418 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.58 | 25.58 | -0.06% | 2,130 |
| Feb 9, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | +0.06% | 2,261 |
| Feb 6, 2026 | 25.53 | 25.58 | 25.52 | 25.58 | +0.35% | 6,986 |
| Feb 5, 2026 | 25.46 | 25.52 | 25.46 | 25.49 | +0.02% | 3,977 |
| Feb 4, 2026 | 25.49 | 25.56 | 25.47 | 25.48 | -0.11% | 4,792 |
| Feb 3, 2026 | 25.57 | 25.57 | 25.46 | 25.51 | +0.01% | 7,583 |
| Feb 2, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | +0.04% | 4,403 |
| Jan 30, 2026 | 25.47 | 25.50 | 25.44 | 25.50 | +0.12% | 1,672 |
| Jan 29, 2026 | 25.47 | 25.49 | 25.46 | 25.47 | +0.04% | 1,265 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.46 | 25.46 | -0.20% | 935 |
| Jan 27, 2026 | 25.51 | 25.57 | 25.51 | 25.51 | +0.13% | 5,216 |
| Jan 26, 2026 | 25.52 | 25.52 | 25.45 | 25.48 | +0.01% | 4,009 |
| Jan 23, 2026 | 25.49 | 25.51 | 25.47 | 25.47 | -0.05% | 6,250 |
| Jan 22, 2026 | 25.49 | 25.54 | 25.47 | 25.48 | +0.18% | 8,457 |
| Jan 21, 2026 | 25.42 | 25.51 | 25.42 | 25.44 | +0.19% | 1,663 |
| Jan 20, 2026 | 25.43 | 25.43 | 25.36 | 25.39 | -0.83% | 7,272 |
| Jan 16, 2026 | 25.60 | 25.71 | 25.59 | 25.60 | +0.08% | 7,524 |
| Jan 15, 2026 | 25.59 | 25.60 | 25.56 | 25.59 | +0.00% | 2,917 |
| Jan 14, 2026 | 25.53 | 25.59 | 25.53 | 25.59 | -0.04% | 3,380 |
| Jan 13, 2026 | 25.59 | 25.60 | 25.57 | 25.59 | -0.02% | 6,430 |
| Jan 12, 2026 | 25.53 | 25.61 | 25.53 | 25.60 | +0.14% | 24,614 |
| Jan 9, 2026 | 25.55 | 25.61 | 25.55 | 25.57 | +0.16% | 2,972 |
| Jan 8, 2026 | 25.51 | 25.58 | 25.51 | 25.52 | +0.02% | 6,416 |
| Jan 7, 2026 | 25.53 | 25.54 | 25.52 | 25.52 | -0.06% | 14,981 |
| Jan 6, 2026 | 25.52 | 25.61 | 25.52 | 25.54 | +0.02% | 7,156 |
| Jan 5, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | +0.29% | 484 |
| Jan 2, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | +0.04% | 2,780 |
| Dec 31, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | -0.22% | 1,594 |
| Dec 30, 2025 | 25.48 | 25.56 | 25.48 | 25.50 | +0.09% | 9,544 |
| Dec 29, 2025 | 25.53 | 25.53 | 25.44 | 25.48 | +0.11% | 4,585 |
| Dec 26, 2025 | 25.46 | 25.50 | 25.44 | 25.45 | -0.03% | 8,394 |
| Dec 24, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | +0.09% | 1,725 |
| Dec 23, 2025 | 25.36 | 25.44 | 25.36 | 25.43 | +0.19% | 17,802 |
| Dec 22, 2025 | 25.49 | 25.49 | 25.32 | 25.39 | -0.94% | 4,192 |
| Dec 19, 2025 | 25.68 | 25.70 | 25.63 | 25.63 | -0.09% | 23,627 |
| Dec 18, 2025 | 25.65 | 25.77 | 25.62 | 25.65 | +0.24% | 9,993 |
| Dec 17, 2025 | 25.61 | 25.62 | 25.55 | 25.59 | -0.08% | 15,266 |
| Dec 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | -0.02% | 217 |
| Dec 15, 2025 | 25.60 | 25.62 | 25.60 | 25.61 | +0.08% | 6,063 |
| Dec 12, 2025 | 25.59 | 25.61 | 25.57 | 25.59 | -0.18% | 14,683 |
| Dec 11, 2025 | 25.61 | 25.66 | 25.60 | 25.64 | -0.04% | 4,305 |
| Dec 10, 2025 | 25.50 | 25.64 | 25.50 | 25.64 | +0.39% | 2,405 |
| Dec 9, 2025 | 25.57 | 25.57 | 25.53 | 25.55 | -0.10% | 3,062 |
| Dec 8, 2025 | 25.64 | 25.64 | 25.57 | 25.57 | -0.24% | 2,033 |
| Dec 5, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | +0.04% | 1,139 |
| Dec 4, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | -0.16% | 310 |
| Dec 3, 2025 | 25.62 | 25.67 | 25.62 | 25.66 | +0.16% | 2,880 |
| Dec 2, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | +0.20% | 67 |
| Dec 1, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | -0.16% | 444 |
| Nov 28, 2025 | 25.62 | 25.62 | 25.61 | 25.61 | -0.00% | 984 |
| Nov 26, 2025 | 25.53 | 25.62 | 25.53 | 25.61 | +0.29% | 3,751 |
| Nov 25, 2025 | 25.51 | 25.54 | 25.51 | 25.54 | +0.45% | 318 |
| Nov 24, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | -0.43% | 3,465 |
| Nov 21, 2025 | 25.48 | 25.55 | 25.48 | 25.53 | +0.43% | 2,612 |
| Nov 20, 2025 | 25.55 | 25.55 | 25.42 | 25.42 | -0.10% | 159 |
| Nov 19, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | +0.00% | 103 |
| Nov 18, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | +0.06% | 165 |
| Nov 17, 2025 | 25.48 | 25.54 | 25.43 | 25.43 | -0.29% | 1,014 |
| Nov 14, 2025 | 25.54 | 25.55 | 25.50 | 25.50 | +0.06% | 5,297 |
| Nov 13, 2025 | 25.54 | 25.54 | 25.47 | 25.49 | -0.57% | 1,371 |
Daily open, high, low, close and volume for Invesco BulletShares 2033 High Yield Corporate Bond ETF (BSJX). Showing 249 trading days. Unadjusted prices.