Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.42
-0.09 (-0.34%)
At close: Mar 11, 2026, 4:00 PM EDT
25.42
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | - | -0.22% | 776 |
| Mar 10, 2026 | 25.50 | 25.60 | 25.50 | 25.51 | 25.51 | -0.11% | 4,848 |
| Mar 9, 2026 | 25.31 | 25.58 | 25.31 | 25.54 | 25.54 | 0.54% | 13,651 |
| Mar 6, 2026 | 25.41 | 25.51 | 25.39 | 25.40 | 25.40 | -0.49% | 5,059 |
| Mar 5, 2026 | 25.61 | 25.61 | 25.49 | 25.53 | 25.53 | -0.43% | 4,056 |
| Mar 4, 2026 | 25.58 | 25.64 | 25.58 | 25.64 | 25.64 | 0.15% | 828 |
| Mar 3, 2026 | 25.51 | 25.63 | 25.51 | 25.60 | 25.60 | -0.20% | 10,032 |
| Mar 2, 2026 | 25.55 | 25.69 | 25.55 | 25.65 | 25.65 | -0.06% | 3,302 |
| Feb 27, 2026 | 25.64 | 25.72 | 25.64 | 25.66 | 25.66 | -0.12% | 7,189 |
| Feb 26, 2026 | 25.70 | 25.70 | 25.65 | 25.70 | 25.70 | -0.10% | 6,887 |
| Feb 25, 2026 | 25.70 | 25.74 | 25.69 | 25.72 | 25.72 | 0.06% | 13,791 |
| Feb 24, 2026 | 25.68 | 25.71 | 25.66 | 25.71 | 25.71 | -0.02% | 13,377 |
| Feb 23, 2026 | 25.76 | 25.77 | 25.71 | 25.71 | 25.71 | -0.68% | 5,105 |
| Feb 20, 2026 | 25.86 | 25.89 | 25.85 | 25.89 | 25.76 | 0.14% | 3,011 |
| Feb 19, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.72 | -0.04% | 6,080 |
| Feb 18, 2026 | 25.80 | 25.87 | 25.80 | 25.86 | 25.73 | 0.20% | 13,545 |
| Feb 17, 2026 | 25.80 | 25.82 | 25.80 | 25.81 | 25.68 | -0.04% | 9,619 |
| Feb 13, 2026 | 25.81 | 25.84 | 25.81 | 25.82 | 25.69 | - | 2,422 |
| Feb 12, 2026 | 25.85 | 25.87 | 25.81 | 25.82 | 25.69 | -0.15% | 7,302 |
| Feb 11, 2026 | 25.84 | 25.87 | 25.81 | 25.86 | 25.73 | 0.07% | 19,714 |
| Feb 10, 2026 | 25.89 | 25.95 | 25.84 | 25.84 | 25.72 | -0.11% | 10,288 |
| Feb 9, 2026 | 25.85 | 25.89 | 25.84 | 25.87 | 25.75 | 0.17% | 15,482 |
| Feb 6, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.70 | 0.33% | 7,166 |
| Feb 5, 2026 | 25.72 | 25.76 | 25.70 | 25.74 | 25.62 | 0.02% | 6,159 |
| Feb 4, 2026 | 25.75 | 25.77 | 25.73 | 25.74 | 25.61 | -0.21% | 3,459 |
| Feb 3, 2026 | 25.80 | 25.81 | 25.73 | 25.79 | 25.67 | 0.02% | 14,359 |
| Feb 2, 2026 | 25.77 | 25.80 | 25.75 | 25.79 | 25.66 | - | 4,625 |
| Jan 30, 2026 | 25.72 | 25.83 | 25.71 | 25.79 | 25.66 | 0.10% | 6,351 |
| Jan 29, 2026 | 25.75 | 25.77 | 25.71 | 25.76 | 25.64 | -0.03% | 13,548 |
| Jan 28, 2026 | 25.79 | 25.83 | 25.76 | 25.77 | 25.65 | -0.14% | 32,414 |
| Jan 27, 2026 | 25.78 | 25.86 | 25.78 | 25.81 | 25.68 | 0.08% | 63,283 |
| Jan 26, 2026 | 25.84 | 25.84 | 25.72 | 25.79 | 25.66 | 0.01% | 33,215 |
| Jan 23, 2026 | 25.78 | 25.82 | 25.75 | 25.78 | 25.66 | -0.09% | 15,875 |
| Jan 22, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.68 | 0.08% | 8,544 |
| Jan 21, 2026 | 25.75 | 25.82 | 25.75 | 25.79 | 25.66 | 0.29% | 3,331 |
| Jan 20, 2026 | 25.68 | 25.73 | 25.66 | 25.71 | 25.59 | -0.91% | 6,585 |
| Jan 16, 2026 | 25.92 | 25.95 | 25.91 | 25.95 | 25.68 | 0.08% | 5,338 |
| Jan 15, 2026 | 25.91 | 25.97 | 25.90 | 25.93 | 25.66 | 0.02% | 14,418 |
| Jan 14, 2026 | 25.88 | 25.93 | 25.85 | 25.92 | 25.66 | 0.02% | 2,484 |
| Jan 13, 2026 | 25.90 | 25.92 | 25.88 | 25.92 | 25.65 | 0.10% | 4,833 |
| Jan 12, 2026 | 25.85 | 25.91 | 25.85 | 25.89 | 25.63 | -0.12% | 9,000 |
| Jan 9, 2026 | 25.91 | 25.94 | 25.87 | 25.92 | 25.66 | 0.17% | 45,756 |
| Jan 8, 2026 | 25.88 | 25.90 | 25.80 | 25.88 | 25.61 | 0.04% | 15,950 |
| Jan 7, 2026 | 25.88 | 26.00 | 25.85 | 25.87 | 25.60 | -0.10% | 55,105 |
| Jan 6, 2026 | 25.87 | 25.92 | 25.86 | 25.89 | 25.63 | 0.09% | 17,282 |
| Jan 5, 2026 | 25.79 | 25.88 | 25.79 | 25.87 | 25.60 | 0.31% | 6,366 |
| Jan 2, 2026 | 25.79 | 25.79 | 25.77 | 25.79 | 25.52 | -0.04% | 4,627 |
| Dec 31, 2025 | 25.81 | 25.85 | 25.79 | 25.80 | 25.53 | -0.12% | 10,482 |
| Dec 30, 2025 | 25.82 | 25.84 | 25.80 | 25.83 | 25.56 | 0.07% | 6,372 |
| Dec 29, 2025 | 25.76 | 25.84 | 25.76 | 25.81 | 25.55 | 0.09% | 6,983 |