Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BSJX
Invesco BulletShares 2033 High Yield Corporate Bond ETF
stock NASDAQ ETF

At Close
0.00USD0.000%(0.00)3,755
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		24.920025.000024.920024.9750-0.020%3,7550.000%
2026-07-30		24.950024.990024.920024.9800+0.422%5,014-0.020%
2026-07-29		24.940024.950024.875024.8750-0.361%3,614+0.402%
2026-07-28		24.940024.980024.920024.9650+0.160%2,894+0.040%
2026-07-27		24.920024.930024.920024.9250+0.121%3,160+0.201%
2026-07-24		24.885024.899924.880024.8950+0.101%2,623+0.321%
2026-07-23		24.915024.915024.845024.8700-0.440%2,326+0.422%
2026-07-22		24.980024.980024.980024.9800-0.299%98-0.020%
2026-07-21		25.059225.080025.040025.0550-0.060%6,043-0.319%
2026-07-20		25.060025.070025.060025.0700-0.595%670-0.379%
2026-07-17		25.210025.220025.210025.2200+0.040%999-0.971%
2026-07-16		25.181025.220025.180025.2100-0.079%1,611-0.932%
2026-07-15		25.220025.230025.200025.2300+0.218%1,150-1.011%
2026-07-14		25.160025.175025.160025.1750+0.239%1,477-0.794%
2026-07-13		25.145025.145025.115025.1150-0.238%5,352-0.557%
2026-07-10		25.170025.180025.170025.1750-0.079%599-0.794%
2026-07-09		25.209925.250025.195025.1950+0.119%3,416-0.873%
2026-07-08		25.150025.200025.140025.1650-0.238%7,839-0.755%
2026-07-07		25.220025.240025.200025.2250-0.099%857-0.991%
2026-07-06		25.220025.250025.220025.2500+0.099%144-1.089%
2026-07-02		25.190025.230025.190025.2250+0.258%2,392-0.991%
2026-07-01		25.120025.180025.120025.1600-0.035%3,293-0.735%
2026-06-30		25.160025.200025.160025.1688-0.025%1,422-0.770%
2026-06-29		25.200025.200025.135025.1750+0.183%4,149-0.794%
2026-06-26		25.080025.130025.080025.1291+0.094%1,694-0.613%
2026-06-25		25.100025.250025.090025.1055-0.042%8,357-0.520%
2026-06-24		25.120025.140025.100025.1161+0.044%3,670-0.562%
2026-06-23		25.100025.110025.090025.1050+0.055%2,070-0.518%
2026-06-22		25.130025.130025.080025.0913-0.629%2,843-0.464%
2026-06-18		25.200025.260025.200025.2500+0.325%4,291-1.089%
2026-06-17		25.230025.240025.165025.1683-0.383%10,447-0.768%
2026-06-16		25.280025.330025.265025.2650-0.020%1,182-1.148%
2026-06-15		25.305025.310025.270025.2700+0.217%7,726-1.167%
2026-06-12		25.210025.240025.182625.2153+0.041%3,586-0.953%
2026-06-11		25.060025.210025.050025.2050+0.621%11,320-0.913%
2026-06-10		25.085025.100025.049425.0494-0.241%4,082-0.297%
2026-06-09		25.140025.140025.050025.1100+0.200%7,146-0.538%
2026-06-08		25.090025.090025.060025.0600-0.112%560-0.339%
2026-06-05		25.110025.110025.060025.0881-0.286%8,399-0.451%
2026-06-04		25.150025.170025.140025.1600+0.061%1,790-0.735%
2026-06-03		25.130025.170025.129925.1446-0.299%4,188-0.674%
2026-06-02		25.210025.240025.150025.2200+0.139%10,681-0.971%
2026-06-01		25.165025.209125.150025.1850-0.139%9,104-0.834%
2026-05-29		25.200025.350025.200025.2200+0.219%5,755-0.971%
2026-05-28		25.110025.175025.110025.1650+0.099%1,711-0.755%
2026-05-27		25.160025.170025.136125.1400-0.030%3,837-0.656%
2026-05-26		25.130025.147525.110025.1475+0.210%1,542-0.686%
2026-05-22		25.060025.130025.040025.0948+0.399%288,258-0.477%
2026-05-21		24.940025.020024.928024.9950+0.020%10,233-0.080%
2026-05-20		24.870025.009924.870024.9900+0.624%2,163-0.060%
2026-05-19		24.840024.890024.805024.8350-0.261%9,998+0.564%
2026-05-18		24.940024.950024.900024.9000-0.539%3,262+0.301%
2026-05-15		25.090025.100025.035025.0350-0.517%2,074-0.240%
2026-05-14		25.230025.230025.165025.1650-0.119%1,832-0.755%
2026-05-13		25.160025.330025.160025.1950-0.020%7,388-0.873%
2026-05-12		25.180025.217625.165025.2000-0.238%3,107-0.893%
2026-05-11		25.309125.340025.260025.2600-0.138%4,782-1.128%
2026-05-08		25.290025.300025.290025.2950+0.408%357-1.265%
2026-05-07		25.249925.249925.192325.1923-0.544%984-0.863%
2026-05-06		25.290025.330025.285025.3300+0.376%1,463-1.402%
2026-05-05		25.240025.265025.235025.2350+0.159%3,032-1.030%
2026-05-04		25.260025.270025.195025.1950-0.363%706-0.873%
2026-05-01		25.325025.380025.280125.2869+0.106%9,448-1.233%
2026-04-30		25.210025.320025.150025.2600+0.378%7,641-1.128%
2026-04-29		25.190025.190025.120025.1650-0.356%1,352-0.755%
2026-04-28		25.255025.255025.255025.2550-0.201%79-1.109%
2026-04-27		25.290025.340025.290025.3059+0.063%4,820-1.308%
2026-04-24		25.250025.290025.250025.2900+0.086%1,199-1.246%
2026-04-23		25.309825.320025.160125.2683-0.204%8,160-1.161%
2026-04-22		25.340025.340025.300025.3200+0.124%5,217-1.363%
2026-04-21		25.320025.330025.280025.2887-0.285%1,852-1.240%
2026-04-20		25.360025.400025.360025.3609-0.584%4,810-1.522%
2026-04-17		25.470025.530025.470025.5100+0.532%2,499-2.097%
2026-04-16		25.380025.410025.375025.3750-0.197%4,260-1.576%
2026-04-15		25.429325.429325.395025.4250-0.039%3,327-1.770%
2026-04-14		25.435025.435025.435025.4350+0.355%49-1.809%
2026-04-13		25.310025.345025.265025.3450+0.337%855-1.460%
2026-04-10		25.320025.320025.260025.2600-0.335%2,105-1.128%
2026-04-09		25.310025.380025.310025.3450+0.079%1,612-1.460%
2026-04-08		25.430025.430025.325025.3250+0.632%434-1.382%
2026-04-07		25.060025.240025.040025.1659+0.123%8,357-0.759%
2026-04-06		25.090025.135025.090025.1350+0.383%310-0.637%
2026-04-02		25.030025.039225.030025.0392+0.169%7,155-0.256%
2026-04-01		24.990025.030024.960524.9969+0.343%3,963-0.088%
2026-03-31		24.790024.911424.790024.9114+1.193%473+0.255%
2026-03-30		24.700024.700024.610024.6177+0.195%5,540+1.451%
2026-03-27		24.600024.600024.550024.5697-0.363%1,108+1.650%
2026-03-26		24.659324.659324.659324.6593-0.887%310+1.280%
2026-03-25		24.890024.900024.875024.8800+0.368%813+0.382%
2026-03-24		24.860024.860024.775024.7889-0.366%1,219+0.751%
2026-03-23		24.860024.880024.850024.8800+0.108%1,789+0.382%
2026-03-20		24.930024.960024.853124.8531-0.771%10,147+0.490%
2026-03-19		25.046125.046125.046125.0461+0.094%77-0.284%
2026-03-18		25.022625.022625.022625.0226-0.605%209-0.190%
2026-03-17		25.160025.200025.149925.1750+0.539%6,372-0.794%
2026-03-16		25.090025.090025.040025.0400+0.341%385-0.260%
2026-03-13		25.090025.090024.955024.9550-0.263%888+0.080%
2026-03-12		25.160025.170025.020725.0207-0.810%1,992-0.183%
2026-03-11		25.270025.280025.220025.2250-0.327%2,026-0.991%
2026-03-10		25.380025.380025.307825.3078-0.186%6,541-1.315%
2026-03-09		25.210025.355025.210025.3550+0.501%1,889-1.499%
2026-03-06		25.280625.290025.220025.2287-0.498%1,390-1.006%
2026-03-05		25.430025.440025.355025.3550-0.510%5,799-1.499%
2026-03-04		25.440025.500025.440025.4850+0.236%4,181-2.001%
2026-03-03		25.340025.450025.340025.4250-0.261%2,863-1.770%
2026-03-02		25.420025.540025.410025.4916+0.009%3,526-2.027%
2026-02-27		25.480025.530025.460025.4894-0.153%3,686-2.018%
2026-02-26		25.540025.580025.480025.5285+0.014%4,656-2.168%
2026-02-25		25.510025.540025.500025.5250+0.059%6,345-2.155%
2026-02-24		25.480025.530025.480025.5100-0.083%2,799-2.097%
2026-02-23		25.550025.590025.520025.5311-0.502%5,936-2.178%
2026-02-20		25.620025.720025.620025.6600+0.156%2,306-2.670%
2026-02-19		25.610025.630025.609125.6200-0.131%1,877-2.518%
2026-02-18		25.600025.665025.600025.6536+0.268%7,140-2.645%
2026-02-17		25.610025.620025.575025.5850-0.098%6,929-2.384%
2026-02-13		25.590025.670025.585025.6100+0.117%3,474-2.480%
2026-02-12		25.610025.750025.579925.5800-0.039%11,172-2.365%
2026-02-11		25.580025.590025.580025.5900+0.039%418-2.403%
2026-02-10		25.640025.640025.580025.5800-0.059%2,130-2.365%
2026-02-09		25.570025.620025.570025.5950+0.059%2,261-2.422%
2026-02-06		25.530025.580025.525025.5800+0.353%6,986-2.365%
2026-02-05		25.465025.525025.465025.4900+0.020%3,977-2.020%
2026-02-04		25.490025.560025.470025.4850-0.107%4,792-2.001%
2026-02-03		25.570025.570025.459125.5124+0.009%7,583-2.106%
2026-02-02		25.500025.550025.495025.5100+0.039%4,347-2.097%
2026-01-30		25.470025.500025.440025.5000+0.118%1,672-2.059%
2026-01-29		25.470025.490025.460025.4699+0.039%1,265-1.943%
2026-01-28		25.480025.480025.460025.4600-0.196%935-1.905%
2026-01-27		25.510025.570025.510025.5100+0.133%5,216-2.097%
2026-01-26		25.520025.520025.450025.4762+0.014%4,009-1.967%
2026-01-23		25.490025.510025.469225.4727-0.048%6,250-1.954%
2026-01-22		25.489925.540025.474425.4850+0.177%8,457-2.001%
2026-01-21		25.420025.510025.420025.4400+0.186%1,662-1.828%
2026-01-20		25.430025.430025.360025.3927-0.828%7,272-1.645%
2026-01-16		25.600025.710025.590025.6046+0.077%7,524-2.459%
2026-01-15		25.590025.600025.560025.58500.000%2,917-2.384%
2026-01-14		25.530025.590025.530025.5850-0.039%3,380-2.384%
2026-01-13		25.589025.600025.569925.5949-0.020%6,430-2.422%
2026-01-12		25.530025.610025.530025.6000+0.137%24,614-2.441%
2026-01-09		25.555025.610025.555025.5650+0.157%2,972-2.308%
2026-01-08		25.510025.580025.509925.5250+0.020%6,416-2.155%
2026-01-07		25.530025.540025.520025.5200-0.059%14,981-2.136%
2026-01-06		25.519725.610025.519725.5350+0.020%7,156-2.193%
2026-01-05		25.540025.540025.530025.5300+0.291%484-2.174%
2026-01-02		25.450025.455825.440025.4558+0.042%2,780-1.889%
2025-12-31		25.480025.480025.445025.4450-0.218%1,594-1.847%
2025-12-30		25.480025.560025.479925.5006+0.089%9,544-2.061%
2025-12-29		25.530025.530025.440025.4779+0.110%4,585-1.974%
2025-12-26		25.460025.500025.443725.4500-0.026%8,394-1.866%
2025-12-24		25.410025.460025.410025.4567+0.089%1,725-1.892%
2025-12-23		25.360025.440025.360025.4340+0.193%17,802-1.805%
2025-12-22		25.490025.490025.324025.3850-0.937%4,192-1.615%
2025-12-19		25.680025.700025.625025.6250-0.085%23,627-2.537%
2025-12-18		25.650025.770025.620025.6468+0.241%9,993-2.619%
2025-12-17		25.610025.620025.550025.5851-0.078%15,266-2.385%
2025-12-16		25.605025.605025.605025.6050-0.020%217-2.460%
2025-12-15		25.600025.620025.600025.6100+0.078%6,063-2.480%
2025-12-12		25.594025.609225.570025.5900-0.176%14,683-2.403%
2025-12-11		25.610025.660025.600025.6350-0.039%4,305-2.575%
2025-12-10		25.500025.645025.500025.6450+0.391%2,405-2.613%
2025-12-09		25.570025.570025.530025.5450-0.096%3,062-2.231%
2025-12-08		25.640025.640025.569625.5696-0.236%2,033-2.325%
2025-12-05		25.639925.639925.630025.6300+0.039%1,139-2.556%
2025-12-04		25.600025.620025.600025.6200-0.156%310-2.518%
2025-12-03		25.620025.670025.620025.6600+0.156%2,880-2.670%
2025-12-02		25.620025.620025.620025.6200+0.199%67-2.518%
2025-12-01		25.567425.569025.567425.5690-0.157%444-2.323%
2025-11-28		25.620025.620025.609325.6093-0.003%984-2.477%
2025-11-26		25.530025.620025.527025.6100+0.294%3,751-2.480%
2025-11-25		25.509025.535025.509025.5350+0.452%318-2.193%
2025-11-24		25.410025.420025.409925.4200-0.431%3,465-1.751%
2025-11-21		25.480025.555025.475025.5300+0.432%2,612-2.174%
2025-11-20		25.550025.550025.420325.4203-0.097%159-1.752%
2025-11-19		25.445025.445025.445025.44500.000%103-1.847%
2025-11-18		25.445025.445025.445025.4450+0.057%165-1.847%
2025-11-17		25.480025.540025.430525.4305-0.292%1,014-1.791%
2025-11-14		25.540025.550025.505025.5050+0.059%5,297-2.078%
2025-11-13		25.535525.535525.470025.4900-0.566%1,371-2.020%
2025-11-12		25.635025.635025.635025.6350-0.196%20-2.575%
2025-11-11		25.670025.710025.666625.6853+0.177%4,278-2.765%
2025-11-10		25.580025.640025.580025.6400+0.544%2,917-2.594%
2025-11-07		25.490025.501225.490025.5012+0.122%546-2.063%
2025-11-06		25.451625.490025.449925.4700+0.039%1,191-1.943%
2025-11-05		25.460025.540025.460025.4600+0.089%422-1.905%
2025-11-04		25.400025.450025.400025.4374-0.089%3,239-1.818%
2025-11-03		25.460025.470025.460025.4600-0.255%1,436-1.905%
2025-10-31		25.560025.560025.525025.5250+0.039%504-2.155%
2025-10-30		25.555025.555025.515025.5150-0.254%2,302-2.116%
2025-10-29		25.610025.620025.580025.5800-0.370%1,887-2.365%
2025-10-28		25.689925.689925.650025.6750-0.174%2,730-2.726%
2025-10-27		25.680025.729925.660025.7197+0.388%5,867-2.895%
2025-10-24		25.570025.620325.569925.6203+0.295%3,507-2.519%
2025-10-23		25.520025.580025.500025.5450+0.157%9,804-2.231%
2025-10-22		25.520025.520025.450025.50500.000%1,824-2.078%
2025-10-21		25.540025.560025.505025.5050-0.157%7,004-2.078%
2025-10-20		25.530025.575025.515025.5450-0.156%10,117-2.231%
2025-10-17		25.559925.585025.559925.5850+0.117%1,321-2.384%
2025-10-16		25.560025.580025.555025.5550-0.312%375-2.270%
2025-10-15		25.600025.670025.600025.6350+0.392%1,395-2.575%
2025-10-14		25.440025.535025.420025.5350+0.078%2,189-2.193%
2025-10-13		25.510025.515025.509925.5150+0.639%545-2.116%
2025-10-10		25.390025.390025.353125.3531-0.557%1,325-1.491%
2025-10-09		25.480025.510025.470025.4950-0.274%1,672-2.040%
2025-10-08		25.610025.610025.480025.5650-0.273%2,810-2.308%
2025-10-07		25.645025.645025.630025.6350-0.156%939-2.575%
2025-10-06		25.665025.680025.665025.6750+0.058%3,060-2.726%
2025-10-03		25.654125.660025.654125.6600-0.214%251-2.670%
2025-10-02		25.680025.739225.664025.7150+0.195%9,164-2.878%
2025-10-01		25.650025.670025.645125.6650+0.176%1,884-2.688%
2025-09-30		25.620025.620025.600025.6200-0.066%560-2.518%
2025-09-29		25.625525.644025.625525.6369+0.281%5,333-2.582%
2025-09-26		25.540025.579725.540025.5650+0.137%923-2.308%
2025-09-25		25.544625.559425.530025.5300-0.312%412-2.174%
2025-09-24		25.650025.650025.610025.6100-0.175%926-2.480%
2025-09-23		25.690025.690025.655025.6550-0.039%449-2.651%
2025-09-22		25.700025.700025.580025.6650-0.556%4,302-2.688%
2025-09-19		25.808625.808625.808625.8086+0.033%13-3.230%
2025-09-18		25.810025.880025.793525.8000+0.253%2,484-3.198%
2025-09-17		25.780025.800025.735025.7350-0.213%1,450-2.953%
2025-09-16		25.890025.890025.780025.7900+0.016%1,292-3.160%
2025-09-15		25.790025.790025.785825.7858+0.256%318-3.144%
2025-09-12		25.710025.720025.710025.72000.000%163-2.897%
2025-09-11		25.730025.730025.719225.7200+0.209%508-2.897%
2025-09-10		25.677025.700025.666325.6663+0.122%1,048-2.693%
2025-09-09		25.590025.660025.590025.6350-0.097%1,601-2.575%
2025-09-08		25.660025.660025.660025.6600+0.039%84-2.670%
2025-09-05		25.650025.650025.650025.6500+0.195%105-2.632%
2025-09-04		25.600025.680025.590025.6000+0.176%2,327-2.441%
2025-09-03		25.550025.560025.550025.5550+0.334%464-2.270%
2025-09-02		25.440025.470025.429025.4700-0.255%2,691-1.943%
2025-08-29		25.535025.535025.535025.5350-0.059%10-2.193%
2025-08-28		25.570025.580025.550025.5500-0.039%1,020-2.250%
2025-08-27		25.520025.560025.520025.5600+0.157%1,143-2.289%
2025-08-26		25.520025.520025.520025.5200+0.118%2,746-2.136%
2025-08-25		25.490025.490025.490025.4900-0.137%43-2.020%
2025-08-22		25.525025.525025.525025.5250+0.909%44-2.155%
2025-08-21		25.295025.295025.295025.2950-0.197%152-1.265%
2025-08-20		25.350025.350025.345025.3450-0.039%121-1.460%
2025-08-19		25.355425.355425.355025.3550+0.039%546-1.499%
2025-08-18		25.345025.345025.345025.3450-0.549%150-1.460%
2025-08-15		25.485025.485025.485025.4850+0.059%1-2.001%
2025-08-14		25.470025.470025.470025.4700-0.294%97-1.943%
2025-08-13		25.545125.545125.545125.5451+0.334%0-2.232%
2025-08-12		25.460025.460025.460025.4600+0.197%143-1.905%
2025-08-11		25.420025.420025.410025.41000.000%350-1.712%
2025-08-08		25.410025.410025.410025.41000.000%2-1.712%
2025-08-07		25.410025.410025.410025.4100-0.079%131-1.712%
2025-08-06		25.400025.430025.400025.4300-0.012%151-1.789%
2025-08-05		25.430025.450025.430025.4330-0.015%650-1.801%
2025-08-04		25.440025.440025.430025.4367+0.382%512-1.815%
2025-08-01		25.310025.340025.310025.3400+0.085%1,001-1.440%
2025-07-31		25.315025.380025.310025.3184-0.026%5,844-1.356%
2025-07-30		25.375025.375025.315025.3250-0.276%722-1.382%
2025-07-29		25.370025.450025.359325.3950+0.178%4,335-1.654%
2025-07-28		25.350025.350025.350025.3500-0.039%33-1.479%
2025-07-25		25.360025.360025.360025.3600+0.138%276-1.518%
2025-07-24		25.350025.360025.325025.3250-0.138%2,382-1.382%
2025-07-23		25.360025.360025.360025.3600+0.079%1-1.518%
2025-07-22		25.340025.340025.340025.3400+0.119%32-1.440%
2025-07-21		25.310025.310025.310025.3100-0.236%51-1.324%
2025-07-18		25.370025.370025.370025.3700+0.178%39-1.557%
2025-07-17		25.340025.340025.325025.3250+0.020%101-1.382%
2025-07-16		25.320025.320025.320025.3200+0.178%60-1.363%
2025-07-15		25.340025.340025.275025.2750-0.374%576-1.187%
2025-07-14		25.340025.380025.340025.3700+0.158%824-1.557%
2025-07-11		25.330025.330025.330025.3300-0.276%109-1.402%
2025-07-10		25.380025.419625.380025.4000-0.065%1,313-1.673%
2025-07-09		25.420025.430025.416625.4166+0.342%303-1.737%
2025-07-08		25.349725.350025.330025.3300-0.236%1,131-1.402%
2025-07-07		25.470025.470025.390025.3900-0.431%222-1.635%
2025-07-03		25.500025.500025.500025.5000+0.059%489-2.059%
2025-07-02		25.439225.500025.439225.4850+0.020%1,070-2.001%
2025-07-01		25.480025.480025.480025.4800-0.039%4-1.982%
2025-06-30		25.500025.500025.490025.4900+0.354%191-2.020%
2025-06-27		25.400025.400025.400025.4000-0.039%10-1.673%
2025-06-26		25.350025.410025.335025.4100+0.285%1,858-1.712%
2025-06-25		25.300025.337925.300025.3379+0.073%2,052-1.432%
2025-06-24		25.319525.319525.319525.3195+0.355%0-1.361%
2025-06-23		25.230025.240025.210025.2300+0.218%6,057-1.011%
2025-06-20		25.175025.175025.175025.1750+0.319%2-0.794%
2025-06-18		25.095025.095025.095025.0950+0.080%2-0.478%
2025-06-17		25.075025.075025.075025.0750-0.139%65-0.399%
2025-06-16		25.110025.110025.110025.1100+0.140%2,311-0.538%
2025-06-13		25.100025.100025.075025.0750-0.181%104-0.399%
2025-06-12		25.120425.120425.120425.1204+0.022%20-0.579%
2025-06-11		25.115025.115025.115025.11500.000%21-0.557%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC