NasdaqGM - Nasdaq Real Time Price
USD
Invesco Bulletshares 2030 High Yield Corporate Bond ETF (BSJU)
24.92
0.00
(0.00%)
At close: November 6 at 4:00:01 PM EST
24.92
0.00
(0.00%)
After hours: November 6 at 4:00:10 PM EST
Trade BSJU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.95
24.96
24.92
24.92
24.92
53,100
Nov 5, 2026
24.98
24.98
24.89
24.92
24.92
44,600
Nov 4, 2026
24.90
25.02
24.90
25.00
25.00
41,900
Nov 3, 2026
24.84
24.87
24.78
24.84
24.84
86,100
Nov 2, 2026
24.92
24.94
24.82
24.83
24.83
416,500
Oct 30, 2026
24.88
24.91
24.84
24.90
24.90
42,600
Oct 29, 2026
24.91
25.01
24.91
24.98
24.98
205,800
Oct 28, 2026
24.99
25.05
24.93
24.97
24.97
177,600
Oct 27, 2026
24.90
25.00
24.88
24.99
24.99
71,600
Oct 26, 2026
24.82
24.91
24.82
24.86
24.86
45,100
Oct 23, 2026
24.78
24.83
24.76
24.82
24.82
51,000
Oct 22, 2026
24.73
24.86
24.73
24.84
24.84
65,000
Oct 21, 2026
24.79
24.84
24.78
24.82
24.82
73,600
Oct 20, 2026
24.72
24.89
24.72
24.79
24.79
104,100
Oct 19, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
24.82
24.87
24.80
24.80
24.80
61,000
Oct 16, 2026
25.04
25.17
24.96
24.98
24.83
384,800
Oct 15, 2026
24.99
25.09
24.99
25.07
24.92
48,300
Oct 14, 2026
25.00
25.00
24.95
24.98
24.83
83,100
Oct 13, 2026
25.09
25.09
25.01
25.06
24.91
138,100
Oct 12, 2026
25.07
25.17
25.05
25.08
24.94
37,200
Oct 9, 2026
25.05
25.08
25.01
25.08
24.93
44,300
Oct 8, 2026
24.97
25.03
24.97
25.03
24.88
141,600
Oct 7, 2026
25.00
25.14
24.87
25.05
24.90
89,100
Oct 6, 2026
25.05
25.09
25.03
25.08
24.94
85,000
Oct 5, 2026
24.94
25.00
24.93
24.99
24.85
150,900
Oct 2, 2026
25.03
25.06
24.92
24.95
24.80
214,000
Oct 1, 2026
24.88
24.95
24.75
24.93
24.79
144,000
Sep 30, 2026
25.03
25.03
24.78
24.87
24.73
137,200
Sep 29, 2026
25.05
25.05
24.90
24.94
24.80
316,400
Sep 28, 2026
25.04
25.04
24.97
24.99
24.85
60,900
Sep 25, 2026
25.16
25.17
25.07
25.11
24.97
131,800
Sep 24, 2026
25.18
25.19
25.11
25.13
24.98
47,900
Sep 23, 2026
25.36
25.36
25.20
25.22
25.07
75,400
Sep 22, 2026
25.37
25.39
25.34
25.36
25.22
50,300
Sep 21, 2026
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
25.37
25.45
25.36
25.36
25.22
48,800
Sep 18, 2026
25.47
25.49
25.44
25.48
25.19
44,500
Sep 17, 2026
25.49
25.52
25.48
25.50
25.22
68,500
Sep 16, 2026
25.45
25.51
25.41
25.45
25.16
37,900
Sep 15, 2026
25.45
25.46
25.40
25.41
25.12
71,500
Sep 14, 2026
25.43
25.50
25.41
25.47
25.18
55,000
Sep 11, 2026
25.53
25.54
25.47
25.48
25.19
39,400
Sep 10, 2026
25.52
25.60
25.49
25.49
25.20
35,500
Sep 9, 2026
25.59
25.61
25.58
25.59
25.31
21,400
Sep 8, 2026
25.63
25.66
25.60
25.64
25.35
16,000
Sep 4, 2026
25.60
25.64
25.60
25.64
25.35
39,600
Sep 3, 2026
25.64
25.80
25.64
25.66
25.38
53,900
Sep 2, 2026
25.61
25.65
25.61
25.63
25.34
82,700
Sep 1, 2026
25.66
25.66
25.59
25.60
25.32
123,500
Aug 31, 2026
25.66
25.69
25.64
25.69
25.41
47,700
Aug 28, 2026
25.74
25.74
25.67
25.71
25.42
258,400
Aug 27, 2026
25.74
25.74
25.70
25.74
25.45
38,800
Aug 26, 2026
25.73
25.75
25.70
25.74
25.45
40,100
Aug 25, 2026
25.73
25.75
25.69
25.74
25.45
50,700
Aug 24, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
25.68
25.71
25.65
25.70
25.42
38,500
Aug 21, 2026
25.79
25.83
25.79
25.83
25.39
44,300
Aug 20, 2026
25.78
25.80
25.77
25.78
25.35
17,000
Aug 19, 2026
25.81
25.83
25.80
25.83
25.39
32,000
Aug 18, 2026
25.79
25.79
25.75
25.76
25.33
39,800
Aug 17, 2026
25.81
25.82
25.76
25.81
25.37
78,400
Aug 14, 2026
25.85
25.85
25.81
25.83
25.39
42,600
Aug 13, 2026
25.83
25.88
25.76
25.86
25.42
61,900
Aug 12, 2026
25.78
25.81
25.78
25.81
25.37
64,500
Aug 11, 2026
25.76
25.77
25.76
25.76
25.33
56,800
Aug 10, 2026
25.77
25.77
25.72
25.75
25.31
71,600
Aug 7, 2026
25.79
25.80
25.78
25.80
25.36
46,600
Aug 6, 2026
25.76
25.76
25.73
25.75
25.32
35,200
Aug 5, 2026
25.79
25.80
25.75
25.76
25.33
47,900
Aug 4, 2026
25.69
25.78
25.69
25.78
25.34
74,900
Aug 3, 2026
25.66
25.72
25.66
25.72
25.28
98,100
Jul 31, 2026
25.61
25.67
25.54
25.64
25.20
146,300
Jul 30, 2026
25.57
25.65
25.57
25.65
25.21
172,600
Jul 29, 2026
25.57
25.59
25.51
25.52
25.09
42,600
Jul 28, 2026
25.54
25.58
25.53
25.58
25.14
49,500
Jul 27, 2026
25.55
25.57
25.52
25.53
25.10
59,000
Jul 24, 2026
25.52
25.53
25.49
25.51
25.07
125,900
Jul 23, 2026
25.51
25.63
25.50
25.54
25.10
117,500
Jul 22, 2026
25.64
25.64
25.60
25.63
25.19
95,500
Jul 21, 2026
25.68
25.68
25.63
25.65
25.21
64,800
Jul 20, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
25.72
25.72
25.65
25.67
25.23
55,100
Jul 17, 2026
25.82
25.85
25.79
25.82
25.23
86,500
Jul 16, 2026
25.84
25.88
25.82
25.85
25.27
51,900
Jul 15, 2026
25.83
25.86
25.82
25.86
25.28
23,500
Jul 14, 2026
25.82
25.83
25.78
25.81
25.23
59,200
Jul 13, 2026
25.83
25.83
25.74
25.76
25.18
90,700
Jul 10, 2026
25.85
25.85
25.82
25.85
25.26
44,600
Jul 9, 2026
25.84
25.89
25.83
25.88
25.29
194,300
Jul 8, 2026
25.81
25.83
25.80
25.82
25.23
21,700
Jul 7, 2026
25.90
25.90
25.85
25.87
25.28
48,500
Jul 6, 2026
25.84
25.90
25.83
25.88
25.29
39,700
Jul 2, 2026
25.84
25.87
25.81
25.86
25.27
71,500
Jul 1, 2026
25.77
25.82
25.75
25.82
25.23
75,900
Jun 30, 2026
25.82
25.83
25.79
25.81
25.23
46,600
Jun 29, 2026
25.79
25.81
25.75
25.81
25.22
42,400
Jun 26, 2026
25.75
25.80
25.75
25.78
25.20
107,500
Jun 25, 2026
25.74
25.78
25.74
25.77
25.19
75,800
Jun 24, 2026
25.74
25.77
25.73
25.74
25.15
36,900
Jun 23, 2026
25.70
25.75
25.70
25.74
25.15
80,300
Jun 22, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
25.74
25.75
25.71
25.74
25.15
63,600
Jun 18, 2026
25.86
25.92
25.86
25.92
25.18
25,300
Jun 17, 2026
25.96
25.96
25.83
25.84
25.12
86,900
Jun 16, 2026
25.92
25.92
25.90
25.92
25.19
22,900
Jun 15, 2026
25.93
25.94
25.90
25.92
25.18
46,600
Jun 12, 2026
25.88
25.89
25.83
25.86
25.13
54,400
Jun 11, 2026
25.75
25.88
25.73
25.87
25.14
47,600
Jun 10, 2026
25.73
25.76
25.69
25.73
25.00
51,600
Jun 9, 2026
25.75
25.79
25.73
25.76
25.04
53,300
Jun 8, 2026
25.75
25.77
25.63
25.73
25.00
76,300
Jun 5, 2026
25.78
25.78
25.68
25.70
24.98
33,500
Jun 4, 2026
25.80
25.82
25.79
25.82
25.09
33,300
Jun 3, 2026
25.80
25.80
25.76
25.78
25.06
334,400
Jun 2, 2026
25.88
25.88
25.84
25.85
25.13
39,500
Jun 1, 2026
25.83
25.87
25.80
25.84
25.12
202,600
May 29, 2026
25.85
25.88
25.84
25.88
25.15
44,700
May 28, 2026
25.77
25.84
25.76
25.82
25.09
177,500
May 27, 2026
25.80
25.81
25.77
25.81
25.08
55,300
May 26, 2026
25.77
25.80
25.74
25.79
25.06
90,600
May 22, 2026
25.73
25.73
25.69
25.71
24.98
52,000
May 21, 2026
25.64
25.70
25.61
25.67
24.95
29,900
May 20, 2026
25.55
25.67
25.53
25.67
24.94
31,700
May 19, 2026
25.53
25.63
25.48
25.50
24.78
45,600
May 18, 2026
0.152
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
25.58
25.59
25.52
25.55
24.82
41,000
May 15, 2026
25.74
25.75
25.70
25.70
24.83
32,600
May 14, 2026
25.86
25.88
25.85
25.85
24.98
33,700
May 13, 2026
25.83
25.86
25.80
25.85
24.97
42,300
May 12, 2026
25.84
25.87
25.81
25.86
24.99
38,500
May 11, 2026
25.90
25.93
25.89
25.91
25.02
44,300
May 8, 2026
25.86
25.91
25.86
25.91
25.02
27,700
May 7, 2026
25.93
25.94
25.83
25.84
24.96
30,800
May 6, 2026
25.90
25.95
25.90
25.94
25.06
62,100
May 5, 2026
25.83
25.88
25.83
25.86
24.99
43,500
May 4, 2026
25.89
25.89
25.79
25.84
24.96
54,700
May 1, 2026
25.88
25.93
25.86
25.92
25.04
55,900
Apr 30, 2026
25.82
25.89
25.79
25.80
24.92
146,100
Apr 29, 2026
25.83
25.83
25.76
25.80
24.92
187,600
Apr 28, 2026
25.84
25.88
25.83
25.87
24.99
33,200
Apr 27, 2026
25.87
25.91
25.87
25.91
25.03
58,300
Apr 24, 2026
25.88
25.91
25.81
25.89
25.01
56,300
Apr 23, 2026
25.90
25.91
25.79
25.85
24.98
108,700
Apr 22, 2026
25.88
25.90
25.86
25.89
25.01
47,500
Apr 21, 2026
25.90
25.90
25.84
25.85
24.98
76,400
Apr 20, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
25.92
25.93
25.89
25.91
25.03
37,700
Apr 17, 2026
26.03
26.11
26.03
26.08
25.05
51,800
Apr 16, 2026
25.99
26.14
25.93
25.96
24.93
72,700
Apr 15, 2026
26.00
26.00
25.97
26.00
24.97
25,700
Apr 14, 2026
25.97
26.03
25.96
26.00
24.97
49,900
Apr 13, 2026
25.81
25.93
25.79
25.93
24.91
26,700
Apr 10, 2026
25.94
25.94
25.85
25.85
24.83
24,500
Apr 9, 2026
25.92
25.99
25.87
25.94
24.92
40,400
Apr 8, 2026
26.04
26.04
25.88
25.93
24.91
34,700
Apr 7, 2026
25.76
25.78
25.66
25.78
24.76
41,400
Apr 6, 2026
25.70
25.81
25.70
25.81
24.79
50,200
Apr 2, 2026
25.55
25.73
25.55
25.71
24.70
50,500
Apr 1, 2026
25.64
25.67
25.62
25.66
24.65
32,800
Mar 31, 2026
25.44
25.59
25.42
25.59
24.58
67,700
Mar 30, 2026
25.38
25.52
25.29
25.31
24.31
83,800
Mar 27, 2026
25.29
25.31
25.22
25.26
24.26
156,100
Mar 26, 2026
25.42
25.50
25.33
25.34
24.34
79,300
Mar 25, 2026
25.53
25.58
25.52
25.53
24.53
23,700
Mar 24, 2026
25.47
25.53
25.42
25.47
24.46
36,600
Mar 23, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
25.49
25.61
25.47
25.54
24.53
43,700
Mar 20, 2026
25.69
25.69
25.49
25.52
24.38
35,500
Mar 19, 2026
25.55
25.74
25.55
25.72
24.57
46,900
Mar 18, 2026
25.75
25.80
25.68
25.69
24.54
32,600
Mar 17, 2026
25.75
25.84
25.75
25.83
24.68
53,000
Mar 16, 2026
25.71
25.76
25.71
25.73
24.57
39,500
Mar 13, 2026
25.69
25.73
25.59
25.60
24.46
27,500
Mar 12, 2026
25.78
25.78
25.65
25.66
24.51
58,500
Mar 11, 2026
25.84
25.88
25.81
25.83
24.67
58,200
Mar 10, 2026
25.89
25.98
25.87
25.90
24.74
51,400
Mar 9, 2026
25.69
25.91
25.69
25.90
24.74
36,700
Mar 6, 2026
25.77
25.86
25.73
25.80
24.65
86,100
Mar 5, 2026
25.95
25.99
25.86
25.91
24.75
72,500
Mar 4, 2026
25.94
26.03
25.93
26.01
24.84
31,400
Mar 3, 2026
25.82
26.04
25.82
25.93
24.77
31,900
Mar 2, 2026
25.87
25.99
25.86
25.95
24.79
25,700
Feb 27, 2026
25.93
25.98
25.92
25.95
24.79
51,400
Feb 26, 2026
26.01
26.03
25.96
26.00
24.83
107,600
Feb 25, 2026
25.97
26.02
25.96
26.01
24.85
35,900
Feb 24, 2026
25.99
26.00
25.95
25.98
24.81
51,500
Feb 23, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
26.02
26.03
25.99
26.00
24.84
43,100
Feb 20, 2026
26.16
26.20
26.15
26.19
24.89
42,200
Feb 19, 2026
26.17
26.18
26.15
26.17
24.88
43,000
Feb 18, 2026
26.16
26.24
26.16
26.19
24.89
37,800
Feb 17, 2026
26.16
26.17
26.12
26.15
24.85
64,800
Feb 13, 2026
26.13
26.19
26.13
26.17
24.87
54,500
Feb 12, 2026
26.16
26.19
26.13
26.13
24.83
43,400
Feb 11, 2026
26.19
26.29
26.13
26.18
24.88
53,300
Feb 10, 2026
26.19
26.22
26.18
26.18
24.88
55,300
Feb 9, 2026
26.14
26.19
26.14
26.19
24.89
84,100
Feb 6, 2026
26.08
26.14
26.07
26.13
24.83
102,800
Feb 5, 2026
26.06
26.07
26.01
26.03
24.74
79,600
Feb 4, 2026
26.11
26.11
26.05
26.07
24.78
67,200
Feb 3, 2026
26.14
26.18
26.07
26.12
24.82
60,100
Feb 2, 2026
26.20
26.20
26.14
26.15
24.85
131,900
Jan 30, 2026
26.09
26.16
26.08
26.15
24.85
38,400
Jan 29, 2026
26.12
26.13
26.08
26.13
24.83
51,300
Jan 28, 2026
26.15
26.15
26.12
26.12
24.82
56,100
Jan 27, 2026
26.15
26.17
26.13
26.17
24.87
136,900
Jan 26, 2026
26.15
26.16
26.12
26.15
24.85
132,200
Jan 23, 2026
26.12
26.14
26.09
26.12
24.82
56,500
Jan 22, 2026
26.12
26.14
26.11
26.13
24.83
72,000
Jan 21, 2026
26.07
26.15
26.07
26.10
24.80
72,200
Jan 20, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
26.03
26.10
26.01
26.08
24.79
81,800
Jan 16, 2026
26.25
26.29
26.24
26.28
24.85
91,000
Jan 15, 2026
26.26
26.28
26.23
26.26
24.83
135,300
Jan 14, 2026
26.21
26.27
26.21
26.26
24.83
75,700
Jan 13, 2026
26.21
26.25
26.20
26.24
24.81
136,200
Jan 12, 2026
26.20
26.22
26.18
26.22
24.79
65,800
Jan 9, 2026
26.18
26.23
26.18
26.23
24.79
99,500
Jan 8, 2026
26.16
26.19
26.15
26.18
24.76
97,200
Jan 7, 2026
26.18
26.20
26.16
26.17
24.75
151,900
Jan 6, 2026
26.23
26.23
26.17
26.18
24.76
87,500
Jan 5, 2026
26.16
26.19
26.15
26.18
24.76
119,400
Jan 2, 2026
26.12
26.12
26.08
26.11
24.69
105,600
Dec 31, 2025
26.12
26.15
26.10
26.10
24.68
66,600
Dec 30, 2025
26.09
26.14
26.09
26.13
24.70
56,900
Dec 29, 2025
26.07
26.12
26.06
26.11
24.68
147,900
Dec 26, 2025
26.10
26.14
26.09
26.12
24.70
120,100
Dec 24, 2025
26.05
26.13
26.05
26.12
24.69
90,700
Dec 23, 2025
26.02
26.10
26.02
26.08
24.65
197,100
Dec 22, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
26.04
26.05
26.00
26.05
24.62
90,800
Dec 19, 2025
26.14
26.16
26.14
26.15
24.60
140,800
Dec 18, 2025
26.12
26.14
26.09
26.13
24.59
336,900
Dec 17, 2025
26.06
26.06
25.99
26.05
24.51
99,500
Dec 16, 2025
26.07
26.10
26.06
26.10
24.56
34,100
Dec 15, 2025
26.09
26.10
26.07
26.10
24.56
24,200
Dec 12, 2025
26.10
26.11
26.05
26.07
24.53
64,600
Dec 11, 2025
26.16
26.17
26.10
26.14
24.59
111,300
Dec 10, 2025
26.03
26.15
26.01
26.13
24.58
34,500
Dec 9, 2025
26.05
26.07
26.03
26.06
24.52
274,800
Dec 8, 2025
26.12
26.12
26.05
26.08
24.54
34,000
Dec 5, 2025
26.13
26.14
26.10
26.13
24.59
106,200
Dec 4, 2025
26.11
26.11
26.08
26.11
24.57
23,700
Dec 3, 2025
26.08
26.15
26.08
26.14
24.59
85,800
Dec 2, 2025
26.06
26.09
26.03
26.09
24.55
26,300
Dec 1, 2025
26.08
26.08
26.00
26.03
24.50
50,600
Nov 28, 2025
26.07
26.10
26.06
26.08
24.54
24,900
Nov 26, 2025
26.00
26.06
26.00
26.06
24.52
16,200
Nov 25, 2025
25.90
26.03
25.89
26.02
24.49
26,100
Nov 24, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
25.85
25.92
25.85
25.92
24.38
51,900
Nov 21, 2025
25.97
26.03
25.92
26.01
24.33
46,700
Nov 20, 2025
26.02
26.06
25.92
25.93
24.26
40,900
Nov 19, 2025
25.97
25.98
25.93
25.94
24.27
47,300
Nov 18, 2025
25.86
25.94
25.86
25.92
24.24
33,200
Nov 17, 2025
25.93
25.96
25.88
25.92
24.24
46,400
Nov 14, 2025
25.87
25.99
25.86
25.95
24.28
38,700
Nov 13, 2025
26.02
26.02
25.92
25.93
24.26
225,300
Nov 12, 2025
26.11
26.11
26.05
26.07
24.38
13,800
Nov 11, 2025
26.08
26.16
26.08
26.13
24.44
36,200
Nov 10, 2025
26.03
26.10
26.03
26.09
24.41
29,500
Nov 7, 2025
25.93
25.98
25.89
25.98
24.30
21,600
