Invesco BulletShares 2031 High Yield Corporate Bond ETF (BSJV)
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 | 0.11 | 0.417457305503 | 26.35 | 26.5 | 26.21 | 5706 | 26.31341141 | SP |
| 4 | 0.43 | 1.65194006915 | 26.03 | 27.16 | 26.03 | 9452 | 26.36847674 | SP |
| 12 | 0.45 | 1.73010380623 | 26.01 | 27.16 | 25.65 | 8208 | 26.13986156 | SP |
| 26 | 0.1428 | 0.542610916055 | 26.3172 | 27.225 | 25.45 | 10876 | 26.06143542 | SP |
| 52 | 1.48 | 5.92473979183 | 24.98 | 27.225 | 23.835 | 8777 | 26.00505048 | SP |
| 156 | 1.48 | 5.92473979183 | 24.98 | 27.225 | 23.835 | 8777 | 26.00505048 | SP |
| 260 | 1.48 | 5.92473979183 | 24.98 | 27.225 | 23.835 | 8777 | 26.00505048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 26.3 | -0 | -0.01 | 26.39 | 26.39 | 26.21 | 5160 |
| 1722292500 | 26.3022 | -0.07 | -0.28 | 26.44 | 26.44 | 26.3 | 3649 |
| 1722033300 | 26.375 | 0.06 | 0.22 | 26.42 | 26.42 | 26.34 | 3559 |
| 1721946900 | 26.3165 | 0.05 | 0.19 | 26.32 | 26.351 | 26.25 | 13025 |
| 1721860500 | 26.2658 | -0.1 | -0.40 | 26.3113 | 26.3113 | 26.2658 | 2910 |
| 1721774100 | 26.37 | 0.04 | 0.15 | 26.39 | 26.4 | 26.29 | 4218 |
| 1721687700 | 26.3299 | -0.06 | -0.21 | 26.31 | 26.33 | 26.221 | 1058 |
| 1721428500 | 26.3855 | -0.09 | -0.36 | 26.55 | 27.16 | 26.34 | 87789 |
| 1721342100 | 26.48 | -0.07 | -0.26 | 26.48 | 26.54 | 26.4 | 13543 |
| 1721255700 | 26.55 | -0.03 | -0.11 | 26.54 | 26.59 | 26.54 | 2778 |
| 1721169300 | 26.58 | 0.15 | 0.59 | 26.485 | 26.62 | 26.485 | 3785 |
| 1721082900 | 26.425 | -0.02 | -0.08 | 26.48 | 26.48 | 26.35 | 4110 |
| 1720823700 | 26.4471 | 0.06 | 0.22 | 26.43 | 26.47 | 26.3941 | 4403 |
| 1720737300 | 26.39 | 0.15 | 0.57 | 26.43 | 26.43 | 26.24 | 2385 |
| 1720650900 | 26.24 | 0.06 | 0.25 | 26.27 | 26.28 | 26.215 | 3855 |
| 1720564500 | 26.175 | -0.02 | -0.08 | 26.25 | 26.25 | 26.12 | 7000 |
| 1720478100 | 26.195 | -0.04 | -0.13 | 26.23 | 26.23 | 26.16 | 5317 |
| 1720218900 | 26.23 | 0.14 | 0.52 | 26.46 | 26.46 | 26.06 | 4856 |
| 1720040640 | 26.095 | 0.07 | 0.28 | 26.03 | 26.13 | 26.03 | 1694 |
| 1719959700 | 26.021 | 0.09 | 0.35 | 26.05 | 26.06 | 25.94 | 7623 |
| 1719873300 | 25.93 | -0.09 | -0.35 | 26.13 | 26.13 | 25.91 | 7596 |
| 1719614100 | 26.02 | -0.07 | -0.25 | 26.16 | 26.17 | 26.02 | 3329 |
| 1719527700 | 26.0853 | 0.04 | 0.14 | 26.13 | 26.14 | 26.02 | 2862 |
| 1719441300 | 26.05 | 0.01 | 0.04 | 26.13 | 26.13 | 25.98 | 6669 |
| 1719354900 | 26.04 | -0.03 | -0.10 | 26.12 | 26.13 | 26.04 | 1107 |
| 1719268500 | 26.065 | -0.18 | -0.67 | 26.06 | 26.17 | 26.02 | 5236 |
| 1719009300 | 26.24 | 0.09 | 0.33 | 26.25 | 26.27 | 26.16 | 1939 |
| 1718922900 | 26.1535 | -0.04 | -0.16 | 26.22 | 26.22 | 26.135 | 2424 |
| 1718750100 | 26.195 | 0.12 | 0.45 | 26.2 | 26.22 | 26.1302 | 2002 |
| 1718663700 | 26.0775 | 0.13 | 0.49 | 25.92 | 26.13 | 25.92 | 3253 |
| 1718404500 | 25.95 | -0.19 | -0.73 | 26.09 | 26.09 | 25.95 | 183 |
| 1718318100 | 26.14 | -0.07 | -0.25 | 26.23 | 26.23 | 26.08 | 21660 |
| 1718231700 | 26.205 | 0.15 | 0.56 | 26.2101 | 26.31 | 26.205 | 1641 |
| 1718145300 | 26.06 | -0.03 | -0.11 | 26.03 | 26.11 | 26.0207 | 3135 |
| 1718058900 | 26.09 | 0.09 | 0.33 | 26.06 | 26.1 | 25.95 | 9851 |
| 1717799700 | 26.005 | -0.09 | -0.34 | 26.04 | 26.06 | 25.9717 | 1753 |
| 1717713300 | 26.095 | -0.01 | -0.04 | 26.17 | 26.17 | 26.095 | 2584 |
| 1717626900 | 26.105 | 0.09 | 0.35 | 26.1 | 26.16 | 26.1 | 1655 |
| 1717540500 | 26.015 | 0.03 | 0.10 | 26.06 | 26.08 | 26.015 | 3311 |
| 1717454100 | 25.99 | 0.07 | 0.27 | 25.99 | 26.29 | 25.94 | 11538 |
| 1717194900 | 25.92 | 0.12 | 0.47 | 25.875 | 25.96 | 25.875 | 1262 |
| 1717108500 | 25.7984 | 0.05 | 0.21 | 25.83 | 25.87 | 25.65 | 10824 |
| 1717022100 | 25.745 | -0.11 | -0.44 | 25.81 | 25.81 | 25.69 | 3078 |
| 1716935700 | 25.8593 | -0.1 | -0.37 | 25.88 | 26.02 | 25.77 | 75978 |
| 1716590100 | 25.955 | 0.03 | 0.12 | 25.95 | 26 | 25.9139 | 5935 |
| 1716503700 | 25.925 | -0.04 | -0.13 | 25.97 | 26 | 25.86 | 9584 |
| 1716417300 | 25.96 | -0.09 | -0.35 | 26.05 | 26.05 | 25.91 | 5882 |
| 1716330900 | 26.05 | 0.02 | 0.08 | 26.09 | 26.11 | 26.04 | 6422 |
| 1716244500 | 26.03 | -0.14 | -0.53 | 26.055 | 26.08 | 25.98 | 10399 |
| 1715985300 | 26.17 | -0.04 | -0.15 | 26.155 | 26.25 | 26.15 | 16060 |
| 1715898900 | 26.21 | -0.03 | -0.10 | 26.29 | 26.29 | 26.1801 | 2895 |
| 1715812500 | 26.235 | 0.15 | 0.56 | 26.1781 | 26.235 | 26.1781 | 1061 |
| 1715726100 | 26.09 | 0.01 | 0.04 | 26.11 | 26.14 | 26.05 | 6930 |
| 1715639700 | 26.08 | 0.01 | 0.03 | 26.15 | 26.15 | 26.08 | 876 |
| 1715380500 | 26.0721 | 0.03 | 0.12 | 26.09 | 26.11 | 26.05 | 13721 |
| 1715294100 | 26.04 | 0.04 | 0.15 | 26.06 | 26.09 | 26.015 | 7824 |
| 1715207700 | 26 | -0.1 | -0.38 | 26.01 | 26.09 | 26 | 2268 |
| 1715121300 | 26.1 | 0.06 | 0.23 | 26.1199 | 26.13 | 26.05 | 4876 |
| 1715034900 | 26.04 | -0.02 | -0.08 | 26.09 | 26.1 | 26 | 3416 |
| 1714775700 | 26.06 | 0.25 | 0.97 | 26.05 | 26.07 | 25.965 | 3772 |
| 1714689300 | 25.81 | 0.09 | 0.35 | 25.8 | 25.839 | 25.71 | 10335 |
| 1714602900 | 25.72 | 0.11 | 0.43 | 25.66 | 25.76 | 25.65 | 3526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
