Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1326 | -0.618181818182 | 21.45 | 21.45 | 21.24 | 31315 | 21.33428547 | SP |
| 4 | 0.2274 | 1.07823613087 | 21.09 | 21.47 | 20.96 | 46071 | 21.26269459 | SP |
| 12 | 0.1374 | 0.648725212465 | 21.18 | 21.47 | 20.78 | 41102 | 21.16061023 | SP |
| 26 | 0.1274 | 0.601226993865 | 21.19 | 21.47 | 20.67 | 30853 | 21.13060469 | SP |
| 52 | 0.9574 | 4.70235756385 | 20.36 | 21.47 | 19.27 | 22009 | 20.94329187 | SP |
| 156 | -3.7426 | -14.934557063 | 25.06 | 25.08 | 19.08 | 11320 | 21.01616419 | SP |
| 260 | -3.7426 | -14.934557063 | 25.06 | 25.08 | 19.08 | 11320 | 21.01616419 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 21.3174 | -0 | -0.01 | 21.42 | 21.45 | 21.24 | 30084 |
| 1721946900 | 21.32 | -0.02 | -0.09 | 21.31 | 21.45 | 21.29 | 45251 |
| 1721860500 | 21.34 | 0 | 0.02 | 21.4 | 21.45 | 21.28 | 45356 |
| 1721774100 | 21.335 | -0.01 | -0.02 | 21.34 | 21.3899 | 21.29 | 17975 |
| 1721687700 | 21.34 | -0.01 | -0.03 | 21.33 | 21.34 | 21.26 | 29446 |
| 1721428500 | 21.3454 | -0.06 | -0.30 | 21.45 | 21.45 | 21.31 | 18546 |
| 1721342100 | 21.41 | -0.04 | -0.19 | 21.45 | 21.46 | 21.34 | 46223 |
| 1721255700 | 21.45 | -0.02 | -0.09 | 21.4 | 21.469 | 21.34 | 64486 |
| 1721169300 | 21.47 | 0.09 | 0.42 | 21.41 | 21.47 | 21.35 | 44729 |
| 1721082900 | 21.38 | 0 | 0.00 | 21.41 | 21.41 | 21.2501 | 54613 |
| 1720823700 | 21.38 | 0.06 | 0.28 | 21.37 | 21.41 | 21.295 | 35473 |
| 1720737300 | 21.32 | 0.13 | 0.62 | 21.34 | 21.35 | 21.2001 | 47870 |
| 1720650900 | 21.1887 | 0.06 | 0.30 | 21.22 | 21.2497 | 21.1 | 50314 |
| 1720564500 | 21.1252 | -0.09 | -0.40 | 21.24 | 21.24 | 21.091 | 45912 |
| 1720478100 | 21.2104 | -0.04 | -0.21 | 21.27 | 21.27 | 21.13 | 44012 |
| 1720218900 | 21.255 | 0.1 | 0.49 | 21.21 | 21.289 | 21.0901 | 22826 |
| 1720040640 | 21.1509 | 0.15 | 0.72 | 21.11 | 21.24 | 21.051 | 22733 |
| 1719959700 | 21 | -0.11 | -0.52 | 21.04 | 21.17 | 20.98 | 73434 |
| 1719873300 | 21.11 | -0.04 | -0.19 | 21.09 | 21.13 | 20.96 | 120077 |
| 1719614100 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1719527700 | 21.15 | 0 | 0.00 | 21.08 | 21.2 | 21.01 | 59820 |
| 1719441300 | 21.15 | -0.03 | -0.14 | 21.12 | 21.19 | 20.98 | 417273 |
| 1719354900 | 21.18 | 0.08 | 0.37 | 21.1 | 21.2 | 21.08 | 21720 |
| 1719268500 | 21.1022 | -0.14 | -0.65 | 21.14 | 21.18 | 21.07 | 54258 |
| 1719009300 | 21.2405 | 0.01 | 0.05 | 21.21 | 21.25 | 21.17 | 29118 |
| 1718922900 | 21.2293 | -0.02 | -0.10 | 21.26 | 21.26 | 21.1727 | 43158 |
| 1718750100 | 21.2511 | 0.1 | 0.48 | 21.23 | 21.28 | 21.19 | 45733 |
| 1718663700 | 21.1494 | 0.05 | 0.23 | 21.06 | 21.18 | 21.06 | 34090 |
| 1718404500 | 21.1009 | -0.13 | -0.61 | 21.1 | 21.16 | 21.06 | 23361 |
| 1718318100 | 21.23 | -0.01 | -0.05 | 21.17 | 21.235 | 21.151 | 27351 |
| 1718231700 | 21.24 | 0.09 | 0.43 | 21.17 | 21.3296 | 21.17 | 50597 |
| 1718145300 | 21.15 | 0.03 | 0.14 | 21.12 | 21.17 | 21.0699 | 25093 |
| 1718058900 | 21.12 | 0.04 | 0.21 | 21.09 | 21.12 | 21.03 | 12416 |
| 1717799700 | 21.0754 | -0.04 | -0.18 | 21.09 | 21.1 | 21.04 | 20712 |
| 1717713300 | 21.1125 | -0.02 | -0.10 | 21.22 | 21.22 | 21.0721 | 19977 |
| 1717626900 | 21.134 | 0.1 | 0.47 | 21.16 | 21.18 | 21.02 | 27665 |
| 1717540500 | 21.0359 | -0.04 | -0.19 | 21.035 | 21.1399 | 21 | 22469 |
| 1717454100 | 21.0754 | 0.06 | 0.26 | 21.08 | 21.14 | 21.0105 | 23252 |
| 1717194900 | 21.02 | 0.11 | 0.55 | 20.945 | 21.04 | 20.94 | 22175 |
| 1717108500 | 20.905 | 0.06 | 0.29 | 20.92 | 20.96 | 20.83 | 13478 |
| 1717022100 | 20.8447 | -0.08 | -0.38 | 20.88 | 20.9 | 20.78 | 113469 |
| 1716935700 | 20.9234 | -0.11 | -0.51 | 21.04 | 21.04 | 20.8776 | 33581 |
| 1716590100 | 21.03 | 0.1 | 0.48 | 20.99 | 21.05 | 20.95 | 18054 |
| 1716503700 | 20.93 | -0.06 | -0.29 | 21.06 | 21.06 | 20.89 | 62512 |
| 1716417300 | 20.99 | -0.08 | -0.36 | 21.05 | 21.12 | 20.9501 | 25447 |
| 1716330900 | 21.065 | 0.03 | 0.12 | 21.0899 | 21.1 | 20.99 | 19670 |
| 1716244500 | 21.04 | -0.13 | -0.59 | 21.07 | 21.07 | 20.95 | 19781 |
| 1715985300 | 21.165 | -0.03 | -0.14 | 21.21 | 21.21 | 20.92 | 28140 |
| 1715898900 | 21.195 | -0.01 | -0.02 | 21.26 | 21.289 | 21.15 | 16850 |
| 1715812500 | 21.2 | 0.12 | 0.57 | 21.09 | 21.25 | 21.09 | 22718 |
| 1715726100 | 21.08 | 0.01 | 0.06 | 21.13 | 21.13 | 21.06 | 11617 |
| 1715639700 | 21.0672 | 0.03 | 0.13 | 21.085 | 21.14 | 21.0217 | 14047 |
| 1715380500 | 21.04 | -0.05 | -0.24 | 21.03 | 21.1192 | 21.0201 | 15783 |
| 1715294100 | 21.09 | -0.02 | -0.09 | 21.02 | 21.15 | 21.02 | 22798 |
| 1715207700 | 21.11 | -0.04 | -0.19 | 21.14 | 21.2 | 21.08 | 16864 |
| 1715121300 | 21.15 | -0.01 | -0.05 | 21.11 | 21.2 | 21.11 | 10043 |
| 1715034900 | 21.16 | 0.04 | 0.19 | 21.18 | 21.19 | 21.1 | 14878 |
| 1714775700 | 21.12 | 0.12 | 0.57 | 21.18 | 21.2 | 21.0601 | 12478 |
| 1714689300 | 21 | 0.1 | 0.48 | 20.85 | 21.06 | 20.85 | 18691 |
| 1714602900 | 20.9 | 0.12 | 0.58 | 20.83 | 21.06 | 20.83 | 13133 |
| 1714516500 | 20.78 | -0.08 | -0.38 | 20.93 | 20.93 | 20.78 | 5423 |
| 1714430100 | 20.86 | -0.04 | -0.19 | 20.83 | 20.9799 | 20.83 | 16621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
