Invesco BulletShares 2030 High Yield Corporate Bond ETF (NQ: BSJU )

26.04 +0.02 (+0.08%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 25.94 26.02 25.92 26.02 20,108 +0.13(+0.50%)
Nov 04, 2024 25.95 25.96 25.89 25.89 16,301 +0.06(+0.23%)
Nov 01, 2024 25.95 25.96 25.83 25.83 10,732 -0.01(-0.04%)
Oct 31, 2024 25.93 25.93 25.84 25.84 28,077 -0.09(-0.35%)
Oct 30, 2024 25.97 26.03 25.93 25.93 10,184 -0.05(-0.19%)
Oct 29, 2024 25.91 26.00 25.89 25.98 7,631 +0.00(+0.00%)
Oct 28, 2024 26.00 26.00 25.95 25.98 52,026 +0.07(+0.27%)
Oct 25, 2024 25.96 26.01 25.91 25.91 23,881 -0.03(-0.12%)
Oct 24, 2024 25.91 25.97 25.88 25.94 27,953 +0.07(+0.27%)
Oct 23, 2024 25.93 25.93 25.86 25.87 20,577 -0.12(-0.44%)
Oct 22, 2024 26.00 26.01 25.95 25.99 20,116 -0.05(-0.19%)
Oct 21, 2024 26.09 26.09 26.01 26.04 21,404 -0.09(-0.34%)
Oct 18, 2024 26.09 26.14 26.08 26.12 16,545 +0.07(+0.27%)
Oct 17, 2024 26.12 26.12 26.04 26.06 13,243 -0.08(-0.30%)
Oct 16, 2024 26.09 26.14 26.09 26.13 24,503 +0.07(+0.25%)
Oct 15, 2024 26.07 26.12 26.05 26.07 28,085 +0.00(+0.02%)
Oct 14, 2024 26.07 26.08 26.00 26.07 22,491 +0.02(+0.08%)
Oct 11, 2024 25.97 26.07 25.97 26.05 27,396 +0.05(+0.19%)
Oct 10, 2024 26.00 26.02 25.96 26.00 61,749 -0.01(-0.04%)
Oct 09, 2024 26.03 26.09 26.00 26.01 57,156 -0.03(-0.11%)
Oct 08, 2024 26.01 26.05 26.00 26.04 60,731 +0.05(+0.20%)
Oct 07, 2024 26.08 26.08 25.97 25.98 45,308 -0.11(-0.41%)
Oct 04, 2024 26.14 26.14 26.06 26.09 17,821 -0.07(-0.25%)
Oct 03, 2024 26.17 26.17 26.11 26.15 16,592 -0.04(-0.15%)
Oct 02, 2024 26.15 26.20 26.14 26.19 15,207 -0.00(-0.00%)
Oct 01, 2024 26.22 26.24 26.16 26.20 19,534 -0.04(-0.15%)
Sep 30, 2024 26.20 26.26 26.20 26.23 15,723 -0.01(-0.06%)
Sep 27, 2024 26.19 26.25 26.18 26.25 6,187 +0.05(+0.21%)
Sep 26, 2024 26.16 26.23 26.15 26.19 17,856 +0.01(+0.02%)
Sep 25, 2024 26.18 26.22 26.17 26.19 28,012 -0.01(-0.06%)
Sep 24, 2024 26.17 26.24 26.14 26.20 39,713 +0.00(+0.02%)
Sep 23, 2024 26.20 26.22 26.19 26.20 30,845 -0.00(-0.01%)
Sep 20, 2024 26.17 26.21 26.14 26.20 8,239 -0.02(-0.09%)
Sep 19, 2024 26.28 26.28 26.19 26.23 19,977 +0.09(+0.36%)
Sep 18, 2024 26.10 26.25 26.08 26.13 35,193 +0.01(+0.03%)
Sep 17, 2024 26.12 26.14 26.09 26.12 30,196 -0.00(-0.00%)
Sep 16, 2024 26.05 26.12 26.03 26.12 23,410 +0.09(+0.33%)
Sep 13, 2024 26.04 26.07 26.02 26.04 36,843 +0.07(+0.27%)
Sep 12, 2024 25.94 26.01 25.93 25.97 22,234 +0.01(+0.02%)
Sep 11, 2024 25.90 25.96 25.84 25.96 109,729 +0.03(+0.13%)
Sep 10, 2024 25.95 25.96 25.88 25.93 26,008 -0.07(-0.27%)
Sep 09, 2024 25.94 26.02 25.93 26.00 103,039 +0.06(+0.23%)
Sep 06, 2024 25.97 26.00 25.89 25.94 221,578 -0.01(-0.04%)
Sep 05, 2024 25.93 25.99 25.89 25.95 28,067 +0.08(+0.31%)
Sep 04, 2024 25.74 25.91 25.74 25.87 11,119 +0.08(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.