Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.98
+0.05 (0.19%)
At close: Sep 15, 2025, 4:00 PM EDT
25.98
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.96 | 25.97 | 25.95 | 25.97 | - | 0.13% | 1,708 |
| Sep 12, 2025 | 25.92 | 25.94 | 25.91 | 25.94 | 25.94 | 0.06% | 6,502 |
| Sep 11, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.92 | 0.23% | 6,688 |
| Sep 10, 2025 | 25.87 | 25.88 | 25.85 | 25.86 | 25.86 | 0.12% | 6,425 |
| Sep 9, 2025 | 25.86 | 25.86 | 25.81 | 25.83 | 25.83 | -0.10% | 8,499 |
| Sep 8, 2025 | 25.87 | 25.88 | 25.85 | 25.86 | 25.86 | 0.06% | 7,583 |
| Sep 5, 2025 | 25.91 | 25.91 | 25.84 | 25.84 | 25.84 | 0.19% | 3,655 |
| Sep 4, 2025 | 25.74 | 25.86 | 25.74 | 25.79 | 25.79 | 0.14% | 5,500 |
| Sep 3, 2025 | 25.67 | 25.78 | 25.67 | 25.76 | 25.76 | 0.43% | 11,700 |
| Sep 2, 2025 | 25.61 | 25.65 | 25.60 | 25.65 | 25.65 | -0.23% | 7,266 |
| Aug 29, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | -0.08% | 1,788 |
| Aug 28, 2025 | 25.73 | 25.73 | 25.72 | 25.73 | 25.73 | -0.14% | 1,845 |
| Aug 27, 2025 | 25.69 | 25.77 | 25.69 | 25.76 | 25.76 | 0.25% | 16,041 |
| Aug 26, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.09% | 692 |
| Aug 25, 2025 | 25.66 | 25.73 | 25.66 | 25.67 | 25.67 | 0.10% | 5,450 |
| Aug 22, 2025 | 25.47 | 25.65 | 25.46 | 25.65 | 25.65 | 0.85% | 9,499 |
| Aug 21, 2025 | 25.43 | 25.44 | 25.41 | 25.43 | 25.43 | -0.16% | 924 |
| Aug 20, 2025 | 25.48 | 25.52 | 25.47 | 25.47 | 25.47 | -0.12% | 12,713 |
| Aug 19, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | 0.08% | 502 |
| Aug 18, 2025 | 25.52 | 25.52 | 25.35 | 25.48 | 25.48 | -0.74% | 86,724 |
| Aug 15, 2025 | 25.63 | 25.68 | 25.63 | 25.67 | 25.52 | 0.07% | 1,812 |
| Aug 14, 2025 | 25.67 | 25.69 | 25.64 | 25.65 | 25.50 | -0.34% | 17,720 |
| Aug 13, 2025 | 25.71 | 25.74 | 25.70 | 25.74 | 25.59 | 0.35% | 8,835 |
| Aug 12, 2025 | 25.60 | 25.65 | 25.60 | 25.65 | 25.50 | 0.14% | 1,079 |
| Aug 11, 2025 | 25.61 | 25.65 | 25.60 | 25.61 | 25.46 | 0.05% | 4,410 |
| Aug 8, 2025 | 25.58 | 25.61 | 25.58 | 25.60 | 25.45 | 0.03% | 4,828 |
| Aug 7, 2025 | 25.64 | 25.66 | 25.59 | 25.59 | 25.44 | -0.11% | 2,403 |
| Aug 6, 2025 | 25.58 | 25.62 | 25.58 | 25.62 | 25.47 | 0.13% | 3,771 |
| Aug 5, 2025 | 25.58 | 25.64 | 25.57 | 25.59 | 25.44 | -0.01% | 2,608 |
| Aug 4, 2025 | 25.57 | 25.59 | 25.57 | 25.59 | 25.44 | 0.40% | 227 |
| Aug 1, 2025 | 25.50 | 25.51 | 25.41 | 25.49 | 25.34 | - | 12,822 |
| Jul 31, 2025 | 25.57 | 25.57 | 25.48 | 25.49 | 25.34 | 0.04% | 13,658 |
| Jul 30, 2025 | 25.49 | 25.53 | 25.47 | 25.48 | 25.33 | -0.14% | 17,961 |
| Jul 29, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.37 | 0.02% | 655 |
| Jul 28, 2025 | 25.62 | 25.62 | 25.51 | 25.51 | 25.36 | -0.08% | 1,447 |
| Jul 25, 2025 | 25.52 | 25.56 | 25.50 | 25.53 | 25.38 | 0.06% | 6,390 |
| Jul 24, 2025 | 25.48 | 25.57 | 25.48 | 25.52 | 25.37 | -0.10% | 1,976 |
| Jul 23, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.39 | 0.04% | 648 |
| Jul 22, 2025 | 25.50 | 25.54 | 25.50 | 25.53 | 25.38 | 0.18% | 1,943 |
| Jul 21, 2025 | 25.52 | 25.52 | 25.48 | 25.49 | 25.34 | -0.27% | 12,051 |
| Jul 18, 2025 | 25.55 | 25.55 | 25.53 | 25.55 | 25.28 | 0.19% | 1,797 |
| Jul 17, 2025 | 25.49 | 25.58 | 25.49 | 25.51 | 25.23 | 0.06% | 1,300 |
| Jul 16, 2025 | 25.46 | 25.49 | 25.42 | 25.49 | 25.22 | 0.11% | 1,799 |
| Jul 15, 2025 | 25.53 | 25.53 | 25.45 | 25.46 | 25.19 | -0.23% | 6,643 |
| Jul 14, 2025 | 25.47 | 25.53 | 25.47 | 25.52 | 25.25 | 0.06% | 6,711 |
| Jul 11, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.23 | -0.22% | 3,153 |
| Jul 10, 2025 | 25.56 | 25.59 | 25.55 | 25.56 | 25.29 | - | 2,079 |
| Jul 9, 2025 | 25.53 | 25.58 | 25.53 | 25.56 | 25.29 | 0.23% | 5,697 |
| Jul 8, 2025 | 25.55 | 25.58 | 25.50 | 25.50 | 25.23 | -0.27% | 7,115 |
| Jul 7, 2025 | 25.74 | 25.74 | 25.54 | 25.57 | 25.30 | -0.27% | 4,773 |