Quantcast

Invesco BulletShares 2026 High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
BSJQ 
$24.425
*  
0.065
0.27%
Get BSJQ Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading BSJQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.46 24.47 24.3521 24.425 2,223
01/15/2019 24.3521 24.47 24.3521 24.425 2,223
01/14/2019 24.386 24.44 24.36 24.36 10,506
01/11/2019 24.49 24.52 24.455 24.46 5,975
01/10/2019 24.33 24.495 24.33 24.495 3,470
01/09/2019 24.46 24.48 24.4047 24.4275 6,189
01/08/2019 24.31 24.38 24.2831 24.38 3,197
01/07/2019 24.06 24.18 24.06 24.1701 6,191
01/04/2019 23.8865 23.8865 23.8865 23.8865 12
01/03/2019 23.3599 23.465 23.3176 23.38 2,525
01/02/2019 23.37 23.4699 23.37 23.4607 18,884
12/31/2018 23.69 23.69 23.4801 23.4957 7,419
12/28/2018 23.48 23.54 23.4041 23.4418 15,610
12/27/2018 23.33 23.44 23.33 23.4186 3,707
12/26/2018 23 23.4248 23 23.4248 2,950
12/24/2018 23.27 23.29 23.02 23.02 20,899
12/21/2018 23.552 23.5593 23.4 23.4437 22,543
12/20/2018 23.5239 23.5828 23.5 23.5828 1,312
12/19/2018 24.05 24.06 23.7892 23.7892 3,253
12/18/2018 24.12 24.12 24.0185 24.0185 2,287
12/17/2018 24.2 24.2 24.1569 24.1569 786
12/14/2018 24.36 24.38 24.25 24.2895 44,900
12/13/2018 24.42 24.4252 24.34 24.36 3,370
12/12/2018 24.39 24.39 24.3268 24.3268 1,676
12/11/2018 24.31 24.31 24.228 24.228 18,100
12/10/2018 24.16 24.44 24.12 24.205 9,546
12/07/2018 24.13 24.13 24.0899 24.0899 348
12/06/2018 24.29 24.29 24.28 24.28 20,445
12/04/2018 24.503 24.51 24.42 24.42 1,696
12/03/2018 24.353 24.4 24.35 24.4 2,906
11/30/2018 24.248 24.248 24.248 24.248 00
11/29/2018 24.248 24.248 24.248 24.248 00
11/28/2018 24.2364 24.255 24.2364 24.248 981
11/27/2018 24.05 24.05 23.9999 24.0315 2,170
11/26/2018 24.08 24.09 24.045 24.05 4,152
11/23/2018 24.049 24.05 24.049 24.05 830
11/21/2018 24.18 24.18 24.1599 24.1599 4,500
11/20/2018 23.99 24.005 23.97 23.99 2,185
11/19/2018 24.07 24.1 24.01 24.06 4,609
11/16/2018 24.27 24.27 24.1999 24.23 764
11/15/2018 24.31 24.31 24.31 24.31 159
11/14/2018 24.38 24.38 24.3 24.369 3,123
11/13/2018 24.4099 24.4099 24.4 24.4 443
11/12/2018 24.489 24.49 24.44 24.44 3,128
11/09/2018 24.69 24.69 24.58 24.6045 10,823
11/08/2018 24.7463 24.7701 24.7399 24.7399 2,135
11/07/2018 24.5767 24.5767 24.5767 24.5767 00
11/06/2018 24.56 24.5767 24.56 24.5767 962
11/05/2018 24.51 24.5509 24.5 24.52 8,614
11/02/2018 24.51 24.53 24.47 24.5101 16,133
11/01/2018 24.37 24.37 24.37 24.37 00
10/31/2018 24.37 24.37 24.37 24.37 00
10/30/2018 24.37 24.37 24.37 24.37 207
10/29/2018 24.42 24.42 24.4199 24.42 659
10/26/2018 24.55 24.55 24.55 24.55 00
10/25/2018 24.54 24.55 24.54 24.55 530
10/24/2018 24.53 24.54 24.53 24.54 497
10/23/2018 24.5 24.5293 24.5 24.5293 291
10/22/2018 24.69 24.69 24.69 24.69 243
10/19/2018 24.7099 24.71 24.6899 24.6899 5,254
10/18/2018 24.729 24.73 24.71 24.713 6,158
10/17/2018 24.81 24.81 24.8 24.8 2,216
10/16/2018 24.854 24.87 24.842 24.87 1,795
10/15/2018 24.7226 24.78 24.7226 24.74 1,631
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio