Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.70
+0.01 (0.04%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.71 | 25.72 | 25.69 | 25.70 | 25.70 | 0.04% | 2,646 |
| Oct 30, 2025 | 25.69 | 25.79 | 25.68 | 25.69 | 25.69 | -0.21% | 3,655 |
| Oct 29, 2025 | 25.83 | 25.87 | 25.75 | 25.75 | 25.75 | -0.44% | 4,250 |
| Oct 28, 2025 | 25.86 | 25.87 | 25.85 | 25.86 | 25.86 | -0.07% | 2,098 |
| Oct 27, 2025 | 25.85 | 25.88 | 25.83 | 25.88 | 25.88 | 0.31% | 3,194 |
| Oct 24, 2025 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 0.45% | 3,265 |
| Oct 23, 2025 | 25.69 | 25.70 | 25.68 | 25.68 | 25.68 | 0.04% | 704 |
| Oct 22, 2025 | 25.68 | 25.68 | 25.63 | 25.67 | 25.67 | -0.05% | 1,553 |
| Oct 21, 2025 | 25.69 | 25.73 | 25.67 | 25.68 | 25.68 | -0.10% | 14,657 |
| Oct 20, 2025 | 25.69 | 25.75 | 25.68 | 25.71 | 25.71 | -0.14% | 16,709 |
| Oct 17, 2025 | 25.71 | 25.76 | 25.71 | 25.75 | 25.60 | 0.14% | 2,768 |
| Oct 16, 2025 | 25.79 | 25.79 | 25.71 | 25.71 | 25.57 | -0.30% | 2,933 |
| Oct 15, 2025 | 25.79 | 25.80 | 25.78 | 25.79 | 25.64 | 0.28% | 4,469 |
| Oct 14, 2025 | 25.69 | 25.72 | 25.69 | 25.72 | 25.57 | 0.18% | 549 |
| Oct 13, 2025 | 25.66 | 25.79 | 25.66 | 25.67 | 25.53 | 0.62% | 3,057 |
| Oct 10, 2025 | 25.63 | 25.63 | 25.51 | 25.51 | 25.37 | -0.48% | 6,507 |
| Oct 9, 2025 | 25.69 | 25.76 | 25.63 | 25.64 | 25.49 | -0.37% | 2,811 |
| Oct 8, 2025 | 25.79 | 25.79 | 25.73 | 25.73 | 25.59 | -0.25% | 1,477 |
| Oct 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -0.06% | 972 |
| Oct 6, 2025 | 25.82 | 25.82 | 25.81 | 25.81 | 25.67 | -0.02% | 482 |
| Oct 3, 2025 | 25.81 | 25.82 | 25.80 | 25.82 | 25.67 | -0.05% | 1,296 |
| Oct 2, 2025 | 25.82 | 25.84 | 25.81 | 25.83 | 25.69 | -0.01% | 2,487 |
| Oct 1, 2025 | 25.77 | 25.84 | 25.77 | 25.83 | 25.69 | 0.12% | 3,795 |
| Sep 30, 2025 | 25.81 | 25.81 | 25.79 | 25.80 | 25.66 | -0.07% | 1,378 |
| Sep 29, 2025 | 25.82 | 25.86 | 25.80 | 25.82 | 25.67 | 0.20% | 2,067 |
| Sep 26, 2025 | 25.75 | 25.79 | 25.71 | 25.77 | 25.62 | 0.16% | 5,020 |
| Sep 25, 2025 | 25.78 | 25.78 | 25.72 | 25.73 | 25.58 | -0.31% | 4,395 |
| Sep 24, 2025 | 25.85 | 25.85 | 25.79 | 25.81 | 25.66 | -0.19% | 4,102 |
| Sep 23, 2025 | 25.88 | 25.89 | 25.86 | 25.86 | 25.71 | -0.04% | 952 |
| Sep 22, 2025 | 25.85 | 25.88 | 25.84 | 25.87 | 25.72 | -0.51% | 5,129 |
| Sep 19, 2025 | 26.00 | 26.00 | 25.99 | 26.00 | 25.72 | 0.09% | 1,401 |
| Sep 18, 2025 | 25.96 | 26.03 | 25.95 | 25.98 | 25.70 | 0.15% | 23,671 |
| Sep 17, 2025 | 25.98 | 26.04 | 25.91 | 25.94 | 25.66 | -0.19% | 4,851 |
| Sep 16, 2025 | 26.00 | 26.02 | 25.97 | 25.99 | 25.71 | - | 6,124 |
| Sep 15, 2025 | 25.96 | 25.99 | 25.95 | 25.99 | 25.71 | 0.19% | 2,441 |
| Sep 12, 2025 | 25.92 | 25.94 | 25.91 | 25.94 | 25.66 | 0.06% | 6,502 |
| Sep 11, 2025 | 25.90 | 25.94 | 25.90 | 25.92 | 25.64 | 0.23% | 6,688 |
| Sep 10, 2025 | 25.87 | 25.88 | 25.85 | 25.86 | 25.58 | 0.12% | 6,425 |
| Sep 9, 2025 | 25.86 | 25.86 | 25.81 | 25.83 | 25.55 | -0.10% | 8,499 |
| Sep 8, 2025 | 25.87 | 25.88 | 25.85 | 25.86 | 25.58 | 0.06% | 7,583 |
| Sep 5, 2025 | 25.91 | 25.91 | 25.84 | 25.84 | 25.56 | 0.19% | 3,655 |
| Sep 4, 2025 | 25.74 | 25.86 | 25.74 | 25.79 | 25.52 | 0.14% | 5,500 |
| Sep 3, 2025 | 25.67 | 25.78 | 25.67 | 25.76 | 25.48 | 0.43% | 11,700 |
| Sep 2, 2025 | 25.61 | 25.65 | 25.60 | 25.65 | 25.37 | -0.23% | 7,266 |
| Aug 29, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.43 | -0.08% | 1,788 |
| Aug 28, 2025 | 25.73 | 25.73 | 25.72 | 25.73 | 25.45 | -0.14% | 1,845 |
| Aug 27, 2025 | 25.69 | 25.77 | 25.69 | 25.76 | 25.49 | 0.25% | 16,041 |
| Aug 26, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.42 | 0.09% | 692 |
| Aug 25, 2025 | 25.66 | 25.73 | 25.66 | 25.67 | 25.40 | 0.10% | 5,450 |
| Aug 22, 2025 | 25.47 | 25.65 | 25.46 | 25.65 | 25.37 | 0.85% | 9,499 |