Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.344959754695 | 26.09 | 26.18 | 25.97 | 9057 | 26.04955035 | SP |
| 4 | -0.49 | -1.83727034121 | 26.67 | 27.65 | 25.9674 | 6372 | 26.2294921 | SP |
| 12 | -0.54 | -2.02095808383 | 26.72 | 28.21 | 25.9674 | 8384 | 26.36484158 | SP |
| 26 | 0.15 | 0.576258163657 | 26.03 | 28.21 | 25.9674 | 8731 | 26.5117196 | SP |
| 52 | 0.1 | 0.383435582822 | 26.08 | 28.21 | 25.45 | 9529 | 26.25275106 | SP |
| 156 | 1.2 | 4.80384307446 | 24.98 | 28.21 | 23.835 | 8638 | 26.18405674 | SP |
| 260 | 1.2 | 4.80384307446 | 24.98 | 28.21 | 23.835 | 8638 | 26.18405674 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 26.18 | 0.11 | 0.40 | 26.18 | 26.19 | 26.15 | 3970 |
| 1735860900 | 26.075 | 0.03 | 0.12 | 26.16 | 26.16 | 26.03 | 14110 |
| 1735688100 | 26.045 | 0 | 0.01 | 26 | 26.1095 | 26 | 7524 |
| 1735601700 | 26.0436 | 0.04 | 0.17 | 26.14 | 26.14 | 25.995 | 9136 |
| 1735342500 | 26 | -0.1 | -0.36 | 26.09 | 26.09 | 25.97 | 5459 |
| 1735256100 | 26.095 | 0.06 | 0.23 | 26.06 | 26.095 | 25.9979 | 15286 |
| 1735077840 | 26.035 | 0.07 | 0.26 | 26.03 | 26.06 | 25.9899 | 1449 |
| 1734996900 | 25.9674 | -0.23 | -0.88 | 26.1 | 26.1 | 25.9674 | 7618 |
| 1734737700 | 26.1982 | 0.09 | 0.36 | 26.23 | 26.25 | 26.1982 | 3259 |
| 1734651300 | 26.1041 | -0.08 | -0.29 | 26.29 | 26.29 | 26.1041 | 6249 |
| 1734564900 | 26.18 | -0.28 | -1.05 | 26.51 | 26.52 | 26.18 | 4563 |
| 1734478500 | 26.4567 | -0.05 | -0.18 | 26.4544 | 26.53 | 26.4544 | 19865 |
| 1734392100 | 26.505 | 0.01 | 0.04 | 26.49 | 26.53 | 26.48 | 3038 |
| 1734132900 | 26.495 | -0.11 | -0.41 | 26.58 | 26.58 | 26.48 | 3002 |
| 1734046500 | 26.604 | -0.06 | -0.21 | 26.6596 | 27.65 | 26.604 | 2559 |
| 1733960100 | 26.6597 | 0 | 0.02 | 26.73 | 26.73 | 26.63 | 1378 |
| 1733873700 | 26.655 | 0.07 | 0.25 | 26.68 | 26.68 | 26.655 | 541 |
| 1733787300 | 26.5883 | -0.08 | -0.31 | 26.72 | 26.72 | 26.5883 | 2713 |
| 1733528100 | 26.67 | 0.11 | 0.42 | 26.67 | 26.67 | 26.58 | 6952 |
| 1733441700 | 26.5597 | -0.01 | -0.04 | 26.61 | 26.61 | 26.5597 | 441 |
| 1733355300 | 26.57 | 0.02 | 0.09 | 26.48 | 26.5999 | 26.48 | 1499 |
| 1733268900 | 26.5474 | 0 | 0.01 | 26.57 | 26.58 | 26.52 | 5198 |
| 1733182500 | 26.545 | 0.03 | 0.11 | 28.21 | 28.21 | 26.46 | 1760 |
| 1732917840 | 26.5168 | 0.07 | 0.27 | 26.53 | 26.53 | 26.5168 | 88 |
| 1732750500 | 26.4455 | 0.04 | 0.16 | 26.42 | 26.48 | 26.39 | 4512 |
| 1732664100 | 26.4029 | -0.07 | -0.27 | 26.51 | 26.51 | 26.4029 | 432 |
| 1732577700 | 26.475 | 0.09 | 0.32 | 26.49 | 26.51 | 26.4427 | 2622 |
| 1732318500 | 26.39 | 0.02 | 0.08 | 26.42 | 26.43 | 26.31 | 5473 |
| 1732232100 | 26.3692 | -0.02 | -0.08 | 26.43 | 26.439 | 26.341 | 958 |
| 1732145700 | 26.39 | 0.03 | 0.11 | 26.4 | 26.4 | 26.28 | 5080 |
| 1732059300 | 26.36 | 0.03 | 0.13 | 26.18 | 26.4 | 26.14 | 20250 |
| 1731972900 | 26.3253 | -0.1 | -0.40 | 26.37 | 26.39 | 26.2804 | 6020 |
| 1731713700 | 26.43 | -0.06 | -0.23 | 26.31 | 26.47 | 26.29 | 14868 |
| 1731627300 | 26.49 | -0.01 | -0.04 | 26.4401 | 26.57 | 26.4401 | 901 |
| 1731540900 | 26.5 | 0.02 | 0.08 | 26.51 | 26.55 | 26.5 | 1283 |
| 1731454500 | 26.48 | -0.11 | -0.40 | 26.44 | 26.54 | 26.44 | 15059 |
| 1731368100 | 26.5872 | -0.01 | -0.05 | 26.65 | 26.65 | 26.5013 | 3180 |
| 1731108900 | 26.6 | 0.06 | 0.21 | 26.535 | 26.7 | 26.53 | 18255 |
| 1731022500 | 26.5447 | 0.12 | 0.45 | 26.5199 | 26.6 | 26.4755 | 2836 |
| 1730936100 | 26.4268 | 0.06 | 0.22 | 26.35 | 26.48 | 26.35 | 2663 |
| 1730849700 | 26.37 | 0.07 | 0.28 | 26.3699 | 26.37 | 26.3599 | 1521 |
| 1730763300 | 26.296 | -0.01 | -0.04 | 26.42 | 26.42 | 26.2835 | 1995 |
| 1730500500 | 26.3053 | 0.02 | 0.08 | 26.38 | 26.38 | 26.28 | 8128 |
| 1730414100 | 26.2846 | -0.07 | -0.28 | 26.4 | 26.4 | 26.2846 | 3223 |
| 1730327700 | 26.3583 | -0.05 | -0.19 | 26.32 | 26.46 | 26.32 | 5944 |
| 1730241300 | 26.4084 | 0.08 | 0.30 | 26.37 | 26.42 | 26.2874 | 906 |
| 1730154900 | 26.33 | 0 | 0.01 | 26.31 | 26.48 | 26.31 | 7866 |
| 1729895700 | 26.3273 | -0.17 | -0.64 | 26.54 | 26.57 | 26.3273 | 182398 |
| 1729809300 | 26.4972 | 0.11 | 0.40 | 26.54 | 26.57 | 26.38 | 9822 |
| 1729722900 | 26.3906 | -0.12 | -0.44 | 26.52 | 26.52 | 26.38 | 2060 |
| 1729636500 | 26.5079 | -0.06 | -0.21 | 26.54 | 26.56 | 26.5079 | 1939 |
| 1729550100 | 26.565 | -0.3 | -1.10 | 26.69 | 26.69 | 26.5035 | 3067 |
| 1729290900 | 26.86 | 0.11 | 0.43 | 26.87 | 26.87 | 26.74 | 10925 |
| 1729204500 | 26.745 | -0.08 | -0.29 | 26.71 | 26.7525 | 26.7 | 1240 |
| 1729118100 | 26.8223 | 0.14 | 0.51 | 26.86 | 26.87 | 26.77 | 1510 |
| 1729031700 | 26.685 | -0.06 | -0.21 | 26.72 | 26.76 | 26.6601 | 3409 |
| 1728945300 | 26.74 | 0.01 | 0.06 | 26.77 | 26.77 | 26.66 | 6084 |
| 1728686100 | 26.725 | 0.12 | 0.43 | 26.72 | 26.7488 | 26.72 | 695 |
| 1728599700 | 26.61 | -0.1 | -0.37 | 26.64 | 26.74 | 26.61 | 12648 |
| 1728513300 | 26.71 | -0.03 | -0.11 | 26.67 | 26.73 | 26.64 | 4745 |
| 1728426900 | 26.74 | 0.06 | 0.22 | 26.67 | 26.75 | 26.67 | 3933 |
| 1728340500 | 26.68 | -0.15 | -0.56 | 26.82 | 26.82 | 26.65 | 1418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
