Mail

BSJU - Invesco Bulletshares 2030 High Yield Corporate Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	24.68	24.69	24.67	24.67	24.67	1,900
Jun 02, 2023	24.77	24.77	24.76	24.76	24.76	300
Jun 01, 2023	24.54	24.60	24.54	24.58	24.58	2,100
May 31, 2023	24.32	24.40	24.32	24.40	24.40	600
May 30, 2023	24.41	24.46	24.37	24.46	24.46	500
May 26, 2023	24.32	24.34	24.23	24.34	24.34	700
May 25, 2023	24.19	24.19	24.16	24.16	24.16	300
May 24, 2023	24.22	24.26	24.12	24.18	24.18	12,500
May 23, 2023	24.42	24.42	24.37	24.37	24.37	2,700
May 22, 2023	24.53	24.54	24.52	24.52	24.52	1,700
May 22, 2023	0.15 Dividend
May 19, 2023	24.55	24.59	24.54	24.54	24.39	3,300
May 18, 2023	24.45	24.55	24.45	24.51	24.36	12,300
May 17, 2023	24.43	24.56	24.43	24.49	24.34	1,500
May 16, 2023	24.65	24.65	24.34	24.34	24.20	10,700
May 15, 2023	24.67	24.68	24.66	24.67	24.52	5,000
May 12, 2023	24.76	24.77	24.66	24.67	24.52	1,100
May 11, 2023	24.77	24.80	24.77	24.79	24.64	2,100
May 10, 2023	24.78	24.84	24.78	24.83	24.68	4,400
May 09, 2023	24.66	24.66	24.65	24.65	24.50	2,100
May 08, 2023	24.75	24.75	24.68	24.72	24.57	2,000
May 05, 2023	24.75	24.83	24.75	24.79	24.64	1,500
May 04, 2023	24.56	24.64	24.48	24.64	24.49	6,700
May 03, 2023	24.80	24.84	24.72	24.72	24.56	1,300
May 02, 2023	24.73	24.73	24.73	24.73	24.58	100
May 01, 2023	24.78	24.78	24.72	24.72	24.57	800
Apr 28, 2023	24.81	24.92	24.81	24.90	24.74	1,600
Apr 27, 2023	24.86	24.86	24.69	24.77	24.62	2,300
Apr 26, 2023	24.70	24.70	24.65	24.65	24.50	3,900
Apr 25, 2023	24.83	24.83	24.77	24.77	24.62	2,400
Apr 24, 2023	24.76	24.82	24.76	24.82	24.67	1,300
Apr 24, 2023	0.136 Dividend
Apr 21, 2023	24.85	24.85	24.85	24.85	24.56	1,100
Apr 20, 2023	24.76	24.82	24.76	24.80	24.51	2,100
Apr 19, 2023	24.86	24.88	24.83	24.83	24.54	1,100
Apr 18, 2023	25.02	25.02	24.91	24.96	24.67	1,800
Apr 17, 2023	24.93	24.93	24.86	24.92	24.63	2,200
Apr 14, 2023	25.09	25.09	24.97	25.01	24.73	1,900
Apr 13, 2023	25.12	25.14	25.05	25.09	24.80	3,400
Apr 12, 2023	25.01	25.01	24.90	24.90	24.61	4,100
Apr 11, 2023	24.83	24.91	24.83	24.91	24.62	74,800
Apr 10, 2023	24.75	24.88	24.75	24.83	24.54	6,800
Apr 06, 2023	24.88	24.95	24.86	24.86	24.57	3,100
Apr 05, 2023	24.82	24.91	24.72	24.73	24.44	16,000
Apr 04, 2023	25.00	25.00	24.90	24.90	24.61	1,200
Apr 03, 2023	25.05	25.05	24.98	25.02	24.73	500
Mar 31, 2023	25.02	25.02	25.02	25.02	24.73	200
Mar 30, 2023	24.67	24.82	24.62	24.82	24.53	700
Mar 29, 2023	24.52	24.59	24.52	24.59	24.31	400
Mar 28, 2023	24.15	24.16	24.15	24.16	23.88	200
Mar 27, 2023	24.27	24.27	24.19	24.19	23.92	1,100
Mar 24, 2023	24.20	24.24	24.20	24.24	23.96	500
Mar 23, 2023	24.49	24.50	24.25	24.25	23.97	1,100
Mar 22, 2023	24.26	24.47	24.26	24.34	24.06	700
Mar 21, 2023	24.30	24.31	24.30	24.30	24.02	800
Mar 20, 2023	24.05	24.08	23.96	23.96	23.68	400
Mar 20, 2023	0.149 Dividend
Mar 17, 2023	24.19	24.21	24.17	24.19	23.76	1,800
Mar 16, 2023	24.06	24.30	24.06	24.30	23.87	900
Mar 15, 2023	24.06	24.13	24.06	24.13	23.70	1,700
Mar 14, 2023	24.21	24.22	24.21	24.22	23.79	1,000
Mar 13, 2023	24.03	24.05	23.97	23.98	23.55	3,300
Mar 10, 2023	24.03	24.03	24.03	24.03	23.61	100
Mar 09, 2023	24.32	24.32	24.00	24.01	23.59	2,800
Mar 08, 2023	24.34	24.34	24.14	24.19	23.76	1,500
Mar 07, 2023	24.52	24.52	24.34	24.34	23.91	2,500
Mar 06, 2023	24.44	24.61	24.44	24.51	24.08	3,500
Mar 03, 2023	24.32	24.58	24.32	24.53	24.10	1,300
Mar 02, 2023	24.09	24.24	24.09	24.21	23.78	1,400
Mar 01, 2023	24.20	24.20	24.17	24.20	23.78	8,000
Feb 28, 2023	24.29	24.29	24.27	24.27	23.85	700
Feb 27, 2023	24.24	24.34	24.24	24.31	23.88	1,100
Feb 24, 2023	24.08	24.17	24.08	24.17	23.74	800
Feb 23, 2023	24.20	24.33	24.15	24.33	23.90	6,800
Feb 22, 2023	24.01	24.14	24.01	24.03	23.61	900
Feb 21, 2023	24.12	24.12	23.79	23.84	23.42	12,500
Feb 21, 2023	0.134 Dividend
Feb 17, 2023	24.25	24.51	24.18	24.50	23.94	11,200
Feb 16, 2023	24.44	24.48	24.39	24.39	23.83	900
Feb 15, 2023	24.54	24.65	24.51	24.62	24.05	5,600
Feb 14, 2023	24.60	24.69	24.60	24.64	24.07	2,500
Feb 13, 2023	24.70	24.70	24.65	24.66	24.09	3,800
Feb 10, 2023	24.71	24.71	24.57	24.57	24.00	10,100
Feb 09, 2023	24.98	24.98	24.77	24.77	24.20	1,600
Feb 08, 2023	25.00	25.06	24.93	25.01	24.44	1,400
Feb 07, 2023	25.00	25.14	24.98	25.11	24.54	2,300
Feb 06, 2023	25.06	25.06	25.00	25.01	24.44	1,700
Feb 03, 2023	25.30	25.36	25.20	25.20	24.62	1,400
Feb 02, 2023	25.52	25.56	25.46	25.49	24.90	5,000
Feb 01, 2023	25.06	25.40	25.04	25.33	24.75	6,800
Jan 31, 2023	24.94	25.06	24.94	25.05	24.47	5,300
Jan 30, 2023	24.88	24.88	24.79	24.79	24.22	2,900
Jan 27, 2023	25.01	25.01	24.98	24.99	24.41	2,400
Jan 26, 2023	24.99	25.06	24.99	25.06	24.48	1,400
Jan 25, 2023	24.93	25.02	24.93	25.02	24.45	19,800
Jan 24, 2023	24.91	25.01	24.90	25.01	24.44	1,100
Jan 23, 2023	24.96	25.05	24.96	24.97	24.40	4,900
Jan 23, 2023	0.147 Dividend
Jan 20, 2023	25.03	25.11	25.01	25.11	24.39	2,900
Jan 19, 2023	25.12	25.12	25.04	25.05	24.33	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...