MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSJV — Invesco BulletShares 2031 High Yield Corporate Bond ETF
NasdaqInvesco BulletShares 2031 High Yield Corporate Bond ETF
$25.10
+0.01(+0.05%)
- O
- 25.18
- H
- 25.26
- L
- 25.06
- V
- 113.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.10
Period Return-1.88%
Period High$28.06
Period Low$24.95
Avg Daily Volume20.5K
Total Trading Days365
BSJV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.18 | $25.26 | $25.06 | $25.10 | +$0.01 | +0.05% | 113,415 | $25.17 | $25.06 $25.26 |
| Oct 1, 2026 | $25.05 | $25.18 | $24.95 | $25.09 | +$0.02 | +0.07% | 65,038 | $25.07 | $24.95 $25.18 |
| Sep 30, 2026 | $25.19 | $25.27 | $25.02 | $25.07 | $-0.04 | -0.18% | 39,199 | $25.13 | $25.02 $25.27 |
| Sep 29, 2026 | $25.21 | $25.21 | $25.02 | $25.11 | $-0.08 | -0.30% | 58,208 | $25.09 | $25.02 $25.21 |
| Sep 28, 2026 | $25.25 | $25.32 | $25.11 | $25.19 | $-0.03 | -0.12% | 39,086 | $25.19 | $25.11 $25.32 |
| Sep 25, 2026 | $25.56 | $25.56 | $25.20 | $25.22 | $-0.10 | -0.39% | 46,641 | $25.35 | $25.20 $25.56 |
| Sep 24, 2026 | $25.36 | $25.40 | $25.24 | $25.32 | $-0.04 | -0.14% | 33,137 | $25.32 | $25.24 $25.40 |
| Sep 23, 2026 | $25.54 | $25.62 | $25.32 | $25.36 | $-0.23 | -0.92% | 37,503 | $25.40 | $25.32 $25.62 |
| Sep 22, 2026 | $25.62 | $25.65 | $25.52 | $25.59 | +$0.01 | +0.04% | 29,160 | $25.60 | $25.52 $25.65 |
| Sep 21, 2026 | $25.60 | $25.62 | $25.51 | $25.58 | $-0.06 | -0.24% | 32,777 | $25.58 | $25.51 $25.62 |
| Sep 18, 2026 | $25.70 | $25.81 | $25.60 | $25.64 | $-0.08 | -0.30% | 31,815 | $25.69 | $25.60 $25.81 |
| Sep 17, 2026 | $25.74 | $25.77 | $25.67 | $25.72 | +$0.08 | +0.33% | 17,715 | $25.71 | $25.67 $25.77 |
| Sep 16, 2026 | $25.66 | $25.72 | $25.58 | $25.64 | +$0.04 | +0.14% | 27,668 | $25.66 | $25.58 $25.72 |
| Sep 15, 2026 | $25.60 | $25.66 | $25.56 | $25.60 | $-0.04 | -0.14% | 28,549 | $25.62 | $25.56 $25.66 |
| Sep 14, 2026 | $25.55 | $25.70 | $25.55 | $25.64 | $-0.04 | -0.15% | 38,018 | $25.65 | $25.55 $25.70 |
| Sep 11, 2026 | $25.77 | $25.77 | $25.65 | $25.67 | +$0.00 | +0.01% | 7,677 | $25.72 | $25.65 $25.77 |
| Sep 10, 2026 | $25.76 | $25.77 | $25.62 | $25.67 | $-0.11 | -0.41% | 27,880 | $25.69 | $25.62 $25.77 |
| Sep 9, 2026 | $25.87 | $25.87 | $25.58 | $25.78 | $-0.08 | -0.29% | 15,265 | $25.77 | $25.58 $25.87 |
| Sep 8, 2026 | $25.91 | $25.92 | $25.80 | $25.85 | $-0.03 | -0.10% | 15,575 | $25.86 | $25.80 $25.92 |
| Sep 4, 2026 | $25.67 | $25.92 | $25.66 | $25.88 | $-0.02 | -0.06% | 22,689 | $25.85 | $25.66 $25.92 |
| Sep 3, 2026 | $25.93 | $25.96 | $25.86 | $25.89 | +$0.02 | +0.08% | 13,049 | $25.92 | $25.86 $25.96 |
| Sep 2, 2026 | $25.91 | $25.93 | $25.80 | $25.87 | +$0.02 | +0.06% | 97,599 | $25.88 | $25.80 $25.93 |
| Sep 1, 2026 | $25.97 | $26.00 | $25.81 | $25.86 | $-0.10 | -0.39% | 24,791 | $25.90 | $25.81 $26.00 |
| Aug 31, 2026 | $25.96 | $25.98 | $25.88 | $25.96 | +$0.02 | +0.07% | 16,142 | $25.93 | $25.88 $25.98 |
| Aug 28, 2026 | $26.04 | $26.04 | $25.92 | $25.94 | $-0.04 | -0.15% | 12,683 | $25.97 | $25.92 $26.04 |
| Aug 27, 2026 | $26.07 | $26.07 | $25.87 | $25.98 | $-0.02 | -0.08% | 31,770 | $26.00 | $25.87 $26.07 |
| Aug 26, 2026 | $26.02 | $26.06 | $25.90 | $26.00 | +$0.01 | +0.04% | 22,068 | $25.99 | $25.90 $26.06 |
| Aug 25, 2026 | $26.03 | $26.03 | $25.92 | $25.99 | +$0.06 | +0.23% | 40,322 | $25.97 | $25.92 $26.03 |
| Aug 24, 2026 | $25.89 | $25.98 | $25.82 | $25.93 | $-0.14 | -0.54% | 68,365 | $25.91 | $25.82 $25.98 |
| Aug 21, 2026 | $26.05 | $26.14 | $26.01 | $26.07 | +$0.02 | +0.08% | 39,392 | $26.07 | $26.01 $26.14 |