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%
BSJX — Invesco BulletShares 2033 High Yield Corporate Bond ETF
NasdaqInvesco BulletShares 2033 High Yield Corporate Bond ETF
$24.04
+0.01(+0.05%)
- O
- 24.13
- H
- 24.18
- L
- 24.03
- V
- 6.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.04
Period Return-4.28%
Period High$25.89
Period Low$23.88
Avg Daily Volume4.5K
Total Trading Days330
BSJX — Historical OHLCV Price & Volume Table
Jun 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.13 | $24.18 | $24.03 | $24.04 | +$0.01 | +0.05% | 6,267 | $24.08 | $24.03 $24.18 |
| Oct 1, 2026 | $23.92 | $24.03 | $23.88 | $24.03 | $-0.00 | -0.01% | 3,957 | $23.94 | $23.88 $24.03 |
| Sep 30, 2026 | $24.20 | $24.27 | $24.03 | $24.03 | $-0.03 | -0.13% | 14,379 | $24.16 | $24.03 $24.27 |
| Sep 29, 2026 | $24.11 | $24.11 | $24.02 | $24.06 | $-0.08 | -0.33% | 1,502 | $24.05 | $24.02 $24.11 |
| Sep 28, 2026 | $24.18 | $24.27 | $24.10 | $24.14 | $-0.14 | -0.56% | 14,553 | $24.15 | $24.10 $24.27 |
| Sep 25, 2026 | $24.35 | $24.37 | $24.26 | $24.28 | $-0.03 | -0.10% | 23,943 | $24.34 | $24.26 $24.37 |
| Sep 24, 2026 | $24.37 | $24.42 | $24.29 | $24.30 | $-0.08 | -0.31% | 12,220 | $24.33 | $24.29 $24.42 |
| Sep 23, 2026 | $24.51 | $24.51 | $24.38 | $24.38 | $-0.22 | -0.89% | 1,870 | $24.43 | $24.38 $24.51 |
| Sep 22, 2026 | $24.62 | $24.63 | $24.58 | $24.60 | $-0.01 | -0.02% | 2,226 | $24.61 | $24.58 $24.63 |
| Sep 21, 2026 | $24.61 | $24.62 | $24.60 | $24.60 | $-0.08 | -0.30% | 1,461 | $24.61 | $24.60 $24.62 |
| Sep 18, 2026 | $24.69 | $24.69 | $24.67 | $24.68 | $-0.07 | -0.28% | 862 | $24.67 | $24.67 $24.69 |
| Sep 17, 2026 | $24.75 | $24.76 | $24.75 | $24.75 | +$0.09 | +0.37% | 457 | $24.75 | $24.75 $24.76 |
| Sep 16, 2026 | $24.70 | $24.71 | $24.65 | $24.66 | +$0.03 | +0.10% | 2,863 | $24.67 | $24.65 $24.71 |
| Sep 15, 2026 | $24.68 | $24.68 | $24.63 | $24.63 | $-0.08 | -0.32% | 1,702 | $24.66 | $24.63 $24.68 |
| Sep 14, 2026 | $24.72 | $24.73 | $24.71 | $24.71 | $-0.04 | -0.17% | 909 | $24.72 | $24.71 $24.73 |
| Sep 11, 2026 | $24.83 | $24.83 | $24.75 | $24.75 | $-0.00 | -0.02% | 120 | $24.83 | $24.75 $24.83 |
| Sep 10, 2026 | $24.81 | $24.81 | $24.75 | $24.75 | $-0.15 | -0.59% | 1,709 | $24.80 | $24.75 $24.81 |
| Sep 9, 2026 | $24.95 | $24.95 | $24.90 | $24.90 | $-0.08 | -0.30% | 2,927 | $24.94 | $24.90 $24.95 |
| Sep 8, 2026 | $24.98 | $24.99 | $24.97 | $24.98 | $-0.02 | -0.07% | 1,731 | $24.98 | $24.97 $24.99 |
| Sep 4, 2026 | $25.01 | $25.01 | $24.99 | $24.99 | $-0.02 | -0.09% | 3,163 | $25.00 | $24.99 $25.01 |
| Sep 3, 2026 | $25.04 | $25.04 | $25.02 | $25.02 | +$0.03 | +0.12% | 395 | $25.03 | $25.02 $25.04 |
| Sep 2, 2026 | $25.01 | $25.01 | $24.98 | $24.98 | +$0.02 | +0.08% | 3,225 | $25.00 | $24.98 $25.01 |
| Sep 1, 2026 | $25.03 | $25.03 | $24.96 | $24.97 | $-0.09 | -0.34% | 2,042 | $24.98 | $24.96 $25.03 |
| Aug 31, 2026 | $25.02 | $25.05 | $24.98 | $25.05 | +$0.03 | +0.10% | 3,268 | $25.02 | $24.98 $25.05 |
| Aug 28, 2026 | $25.06 | $25.07 | $25.02 | $25.03 | $-0.06 | -0.22% | 2,815 | $25.04 | $25.02 $25.07 |
| Aug 27, 2026 | $25.10 | $25.10 | $25.07 | $25.08 | $-0.01 | -0.02% | 7,433 | $25.08 | $25.07 $25.10 |
| Aug 26, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | $-0.04 | -0.14% | 113 | $25.09 | $25.09 $25.09 |
| Aug 25, 2026 | $25.06 | $25.13 | $25.05 | $25.12 | +$0.08 | +0.32% | 4,608 | $25.07 | $25.05 $25.13 |
| Aug 24, 2026 | $25.01 | $25.08 | $24.90 | $25.04 | $-0.12 | -0.50% | 30,667 | $24.94 | $24.90 $25.08 |
| Aug 21, 2026 | $25.15 | $25.17 | $25.14 | $25.17 | $-0.03 | -0.12% | 2,200 | $25.16 | $25.14 $25.17 |