Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.49
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM
25.49
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.50 | 25.51 | 25.41 | 25.49 | 25.49 | - | 12,822 |
| Jul 31, 2025 | 25.57 | 25.57 | 25.48 | 25.49 | 25.49 | 0.04% | 13,658 |
| Jul 30, 2025 | 25.49 | 25.53 | 25.47 | 25.48 | 25.48 | -0.14% | 17,961 |
| Jul 29, 2025 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.02% | 655 |
| Jul 28, 2025 | 25.62 | 25.62 | 25.51 | 25.51 | 25.51 | -0.08% | 1,447 |
| Jul 25, 2025 | 25.52 | 25.56 | 25.50 | 25.53 | 25.53 | 0.06% | 6,390 |
| Jul 24, 2025 | 25.48 | 25.57 | 25.48 | 25.52 | 25.52 | -0.10% | 1,976 |
| Jul 23, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.54 | 0.04% | 648 |
| Jul 22, 2025 | 25.50 | 25.54 | 25.50 | 25.53 | 25.53 | 0.18% | 1,943 |
| Jul 21, 2025 | 25.52 | 25.52 | 25.48 | 25.49 | 25.49 | -0.27% | 12,051 |
| Jul 18, 2025 | 25.55 | 25.55 | 25.53 | 25.55 | 25.43 | 0.19% | 1,797 |
| Jul 17, 2025 | 25.49 | 25.58 | 25.49 | 25.51 | 25.38 | 0.06% | 1,300 |
| Jul 16, 2025 | 25.46 | 25.49 | 25.42 | 25.49 | 25.37 | 0.11% | 1,799 |
| Jul 15, 2025 | 25.53 | 25.53 | 25.45 | 25.46 | 25.34 | -0.23% | 6,643 |
| Jul 14, 2025 | 25.47 | 25.53 | 25.47 | 25.52 | 25.40 | 0.06% | 6,711 |
| Jul 11, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.38 | -0.22% | 3,153 |
| Jul 10, 2025 | 25.56 | 25.59 | 25.55 | 25.56 | 25.44 | - | 2,079 |
| Jul 9, 2025 | 25.53 | 25.58 | 25.53 | 25.56 | 25.44 | 0.23% | 5,697 |
| Jul 8, 2025 | 25.55 | 25.58 | 25.50 | 25.50 | 25.38 | -0.27% | 7,115 |
| Jul 7, 2025 | 25.74 | 25.74 | 25.54 | 25.57 | 25.45 | -0.27% | 4,773 |
| Jul 3, 2025 | 25.64 | 25.65 | 25.64 | 25.64 | 25.51 | 0.06% | 6,233 |
| Jul 2, 2025 | 25.62 | 25.64 | 25.61 | 25.63 | 25.50 | -0.02% | 34,741 |
| Jul 1, 2025 | 25.60 | 25.85 | 25.60 | 25.63 | 25.50 | 0.02% | 135,048 |
| Jun 30, 2025 | 25.56 | 25.63 | 25.56 | 25.63 | 25.50 | 0.37% | 4,363 |
| Jun 27, 2025 | 25.53 | 25.56 | 25.52 | 25.53 | 25.41 | -0.04% | 5,344 |
| Jun 26, 2025 | 25.50 | 25.55 | 25.49 | 25.54 | 25.42 | 0.26% | 5,049 |
| Jun 25, 2025 | 25.46 | 25.53 | 25.45 | 25.47 | 25.35 | -0.01% | 2,524 |
| Jun 24, 2025 | 25.42 | 25.48 | 25.41 | 25.48 | 25.35 | 0.33% | 1,326 |
| Jun 23, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.27 | -0.35% | 314 |
| Jun 20, 2025 | 25.42 | 25.48 | 25.40 | 25.48 | 25.21 | 0.37% | 3,375 |
| Jun 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.11 | 0.13% | 235 |
| Jun 17, 2025 | 25.39 | 25.39 | 25.35 | 25.35 | 25.08 | -0.17% | 3,696 |
| Jun 16, 2025 | 25.38 | 25.45 | 25.38 | 25.40 | 25.12 | 0.15% | 2,568 |
| Jun 13, 2025 | 25.37 | 25.39 | 25.34 | 25.36 | 25.08 | -0.17% | 15,506 |
| Jun 12, 2025 | 25.39 | 25.41 | 25.39 | 25.40 | 25.13 | 0.02% | 4,652 |
| Jun 11, 2025 | 25.41 | 25.43 | 25.40 | 25.40 | 25.12 | 0.04% | 43,920 |
| Jun 10, 2025 | 25.33 | 25.39 | 25.33 | 25.39 | 25.11 | 0.18% | 1,546 |
| Jun 9, 2025 | 25.31 | 25.35 | 25.31 | 25.34 | 25.07 | 0.16% | 2,611 |
| Jun 6, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.03 | -0.03% | 1,894 |
| Jun 5, 2025 | 25.33 | 25.35 | 25.31 | 25.31 | 25.04 | -0.13% | 1,114 |
| Jun 4, 2025 | 25.30 | 25.35 | 25.30 | 25.34 | 25.07 | 0.24% | 1,793 |
| Jun 3, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.01 | 0.32% | 792 |
| Jun 2, 2025 | 25.20 | 25.21 | 25.17 | 25.20 | 24.93 | - | 7,127 |
| May 30, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 24.93 | 0.08% | 985 |
| May 29, 2025 | 25.19 | 25.21 | 25.18 | 25.18 | 24.91 | 0.10% | 4,293 |
| May 28, 2025 | 25.16 | 25.16 | 25.10 | 25.16 | 24.88 | -0.14% | 2,831 |
| May 27, 2025 | 25.09 | 25.19 | 25.07 | 25.19 | 24.92 | 0.93% | 6,999 |
| May 23, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.69 | -0.11% | 437 |
| May 22, 2025 | 24.96 | 25.00 | 24.96 | 24.99 | 24.72 | 0.04% | 2,391 |
| May 21, 2025 | 25.08 | 25.09 | 24.97 | 24.97 | 24.71 | -0.70% | 1,159 |