Skip to main content

Invesco BulletShares 2030 High Yield Corporate Bond ETF (NQ: BSJU )

25.67 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.60 25.68 25.57 25.67 4,842 +0.16(+0.63%)
Mar 26, 2024 25.61 25.61 25.51 25.51 6,149 -0.07(-0.27%)
Mar 25, 2024 25.58 25.61 25.54 25.58 14,130 -0.06(-0.23%)
Mar 22, 2024 25.70 25.70 25.64 25.64 9,790 -0.02(-0.08%)
Mar 21, 2024 25.68 25.70 25.63 25.66 19,901 +0.04(+0.17%)
Mar 20, 2024 25.45 25.62 25.45 25.62 20,320 +0.11(+0.42%)
Mar 19, 2024 25.42 25.51 25.37 25.51 8,392 +0.13(+0.51%)
Mar 18, 2024 25.37 25.37 25.36 25.38 7,893 +0.07(+0.28%)
Mar 15, 2024 25.30 25.33 25.29 25.31 25,050 +0.00(+0.00%)
Mar 14, 2024 25.46 25.46 25.28 25.31 16,491 -0.15(-0.58%)
Mar 13, 2024 25.45 25.50 25.45 25.46 7,172 +0.01(+0.05%)
Mar 12, 2024 25.44 25.48 25.41 25.45 20,989 +0.01(+0.03%)
Mar 11, 2024 25.42 25.45 25.40 25.44 17,841 +0.02(+0.07%)
Mar 08, 2024 25.48 25.50 25.42 25.42 4,147 -0.00(-0.02%)
Mar 07, 2024 25.45 25.48 25.41 25.42 14,813 +0.03(+0.11%)
Mar 06, 2024 25.40 25.45 25.39 25.39 18,811 +0.05(+0.18%)
Mar 05, 2024 25.34 25.41 25.33 25.35 22,328 -0.02(-0.09%)
Mar 04, 2024 25.41 25.41 25.30 25.37 27,282 +0.01(+0.05%)
Mar 01, 2024 25.27 25.38 25.21 25.36 12,227 +0.14(+0.55%)
Feb 29, 2024 25.28 25.28 25.22 25.22 11,233 -0.02(-0.06%)
Feb 28, 2024 25.21 25.26 25.14 25.24 140,814 +0.03(+0.12%)
Feb 27, 2024 25.18 25.22 25.17 25.21 4,929 +0.01(+0.04%)
Feb 26, 2024 25.30 25.30 25.20 25.20 11,065 -0.12(-0.49%)
Feb 23, 2024 25.33 25.39 25.31 25.32 30,999 -0.01(-0.05%)
Feb 22, 2024 25.38 25.38 25.22 25.33 70,223 +0.12(+0.46%)
Feb 21, 2024 25.19 25.26 25.18 25.21 21,123 -0.07(-0.26%)
Feb 20, 2024 25.21 25.30 25.12 25.28 50,326 +0.07(+0.29%)
Feb 16, 2024 25.17 25.21 25.17 25.21 920 -0.06(-0.24%)
Feb 15, 2024 25.24 25.30 25.21 25.27 12,276 +0.07(+0.29%)
Feb 14, 2024 25.19 25.22 25.13 25.19 16,696 +0.12(+0.47%)
Feb 13, 2024 25.12 25.14 25.02 25.07 302,711 -0.20(-0.80%)
Feb 12, 2024 25.37 25.37 25.28 25.28 1,745 -0.06(-0.24%)
Feb 09, 2024 25.38 25.38 25.29 25.34 6,057 +0.05(+0.20%)
Feb 08, 2024 25.28 25.30 25.27 25.29 9,438 -0.02(-0.09%)
Feb 07, 2024 25.37 25.37 25.29 25.31 17,841 +0.04(+0.15%)
Feb 06, 2024 25.18 25.31 25.18 25.27 4,838 +0.11(+0.43%)
Feb 05, 2024 25.19 25.19 25.10 25.16 11,648 -0.12(-0.47%)
Feb 02, 2024 25.29 25.33 25.20 25.28 16,729 -0.10(-0.39%)
Feb 01, 2024 25.33 25.40 25.32 25.38 15,448 +0.15(+0.60%)
Jan 31, 2024 25.32 25.32 25.23 25.23 3,116 -0.07(-0.29%)
Jan 30, 2024 25.30 25.30 25.19 25.30 24,437 -0.03(-0.10%)
Jan 29, 2024 25.29 25.35 25.26 25.33 17,867 +0.05(+0.21%)
Jan 26, 2024 25.33 25.33 25.26 25.27 2,382 +0.01(+0.03%)
Jan 25, 2024 25.14 25.27 25.14 25.27 1,100 +0.20(+0.78%)
Jan 24, 2024 25.20 25.20 25.07 25.07 7,842 +0.00(+0.01%)
Jan 23, 2024 25.10 25.11 25.07 25.07 5,579 -0.07(-0.29%)
Jan 22, 2024 25.16 25.19 25.08 25.14 97,398 +0.06(+0.22%)
Jan 19, 2024 24.97 25.09 24.95 25.09 12,533 +0.04(+0.16%)
Jan 18, 2024 25.03 25.08 25.02 25.05 14,585 +0.03(+0.11%)
Jan 17, 2024 24.95 25.05 24.90 25.02 23,295 -0.09(-0.34%)
Jan 16, 2024 25.15 25.17 25.11 25.11 9,515 -0.16(-0.65%)
Jan 12, 2024 25.30 25.32 25.26 25.27 10,127 +0.04(+0.16%)
Jan 11, 2024 25.19 25.23 25.16 25.23 63,322 +0.10(+0.39%)
Jan 10, 2024 25.13 25.18 25.13 25.13 5,204 +0.07(+0.27%)
Jan 09, 2024 24.99 25.07 24.97 25.06 10,343 +0.02(+0.08%)
Jan 08, 2024 24.85 25.06 24.85 25.04 9,643 +0.19(+0.75%)
Jan 05, 2024 24.83 24.96 24.82 24.86 10,782 +0.02(+0.10%)
Jan 04, 2024 24.92 24.92 24.82 24.83 88,220 -0.08(-0.32%)
Jan 03, 2024 24.81 24.94 24.81 24.91 6,562 -0.06(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.