Skip to main content
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.34
+0.15 (0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSJW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.3125.3425.3125.3425.340.60%1,142
Dec 19, 202425.2025.2525.1925.1925.19-0.10%6,987
Dec 18, 202425.5825.5825.2125.2125.21-1.16%43,025
Dec 17, 202425.4925.5125.4925.5125.51-0.23%412
Dec 16, 202425.5825.5925.5725.5725.570.20%1,918
Dec 13, 202425.6125.6125.5225.5225.52-0.41%3,544
Dec 12, 202425.6425.6425.6225.6225.62-0.25%750
Dec 11, 202425.7025.7225.6825.6825.680.07%1,849
Dec 10, 202425.6725.6825.6725.6725.67-0.04%1,546
Dec 9, 202425.6825.6825.6825.6825.68-0.08%46
Dec 6, 202425.7225.7225.6925.7025.700.12%7,186
Dec 5, 202425.6525.6725.6525.6725.67-0.02%11,610
Dec 4, 202425.6125.6725.6125.6725.670.27%1,614
Dec 3, 202425.6125.6225.6025.6025.60-0.04%4,735
Dec 2, 202425.5825.6125.5825.6125.610.01%1,883
Nov 29, 202425.6125.6125.6125.6125.610.27%1,184
Nov 27, 202425.4925.5425.4925.5425.540.29%1,257
Nov 26, 202425.5725.5725.4625.4725.47-0.24%1,409
Nov 25, 202425.5325.5325.5325.5325.530.49%106
Nov 22, 202425.4125.4225.4025.4025.40-0.07%1,591
Nov 21, 202425.4125.4225.4125.4225.420.03%1,625
Nov 20, 202425.4025.4125.4025.4125.41-0.06%613
Nov 19, 202425.3725.4425.3725.4325.430.25%2,039
Nov 18, 202425.3425.4225.3325.3625.36-0.47%9,244
Nov 15, 202425.4325.4825.4325.4825.34-0.10%793
Nov 14, 202425.5425.5425.5125.5125.36-0.22%727
Nov 13, 202425.5925.6125.5625.5625.420.12%2,183
Nov 12, 202425.6025.6125.5325.5325.39-0.53%4,802
Nov 11, 202425.6625.6825.6425.6725.52-0.08%826
Nov 8, 202425.6525.7025.6325.6925.540.33%1,102
Nov 7, 202425.5725.6125.5525.6025.460.54%5,879
Nov 6, 202425.4325.4625.4325.4625.320.11%1,767
Nov 5, 202425.3925.4425.3925.4425.290.28%1,142
Nov 4, 202425.4025.4025.3725.3725.220.19%1,102
Nov 1, 202425.4125.4125.3125.3225.17-0.14%3,187
Oct 31, 202425.4125.4125.3525.3525.21-0.23%2,325
Oct 30, 202425.4725.4725.4025.4125.27-0.19%2,066
Oct 29, 202425.4325.4625.3925.4625.320.10%8,354
Oct 28, 202425.4325.4425.4325.4425.290.25%402
Oct 25, 202425.3925.4025.3725.3725.23-0.09%603
Oct 24, 202425.4125.4125.4025.4025.250.24%748
Oct 23, 202425.4025.4125.3225.3425.19-0.48%1,623
Oct 22, 202425.4625.4625.4125.4625.31-0.13%5,935
Oct 21, 202425.5225.5225.4825.4925.35-1.07%605
Oct 18, 202425.7525.8125.7425.7725.480.19%4,698
Oct 17, 202425.7125.7225.6925.7225.43-0.26%1,331
Oct 16, 202425.7825.7825.7825.7825.490.24%2
Oct 15, 202425.7225.7225.7225.7225.43-0.02%81
Oct 14, 202425.6925.7325.6825.7325.440.10%528
Oct 11, 202425.7025.7125.6925.7025.410.09%1,704
Oct 10, 202425.6425.6825.6425.6825.390.04%1,057
Oct 9, 202425.6725.6925.6625.6725.38-0.12%1,935
Oct 8, 202425.6425.7025.6425.7025.41-0.04%560
Oct 7, 202425.8525.8525.7025.7125.42-0.43%3,443
Oct 4, 202425.8525.8525.8225.8225.53-0.19%6,029
Oct 3, 202425.8725.8725.8725.8725.58-0.15%806
Oct 2, 202425.8825.9125.8825.9125.61-0.09%1,002
Oct 1, 202425.9325.9325.9325.9325.64-0.12%128
Sep 30, 202425.9325.9625.8925.9625.670.01%2,096
Sep 27, 202425.9725.9725.9425.9625.660.12%1,097
Sep 26, 202426.0226.0225.9025.9325.630.12%1,791
Sep 25, 202425.9025.9025.9025.9025.60-0.15%36
Sep 24, 202425.9125.9425.9125.9325.640.02%3,183
Sep 23, 202425.9525.9625.9325.9325.64-0.69%4,270
Sep 20, 202426.0726.1126.0726.1125.68-0.07%3,228
Sep 19, 202426.1626.1626.1326.1325.700.36%5,014
Sep 18, 202426.0026.0725.9926.0425.610.04%1,444
Sep 17, 202426.0826.0826.0126.0325.60-0.02%3,413
Sep 16, 202425.9826.0525.9726.0325.600.10%1,635
Sep 13, 202425.9426.0225.9426.0125.580.42%8,269
Sep 12, 202425.8525.9225.8525.9025.470.09%2,884
Sep 11, 202425.7825.8725.7825.8725.440.18%4,846
Sep 10, 202425.8225.8325.8225.8325.40-0.28%726
Sep 9, 202425.8525.9025.8525.9025.470.28%8,001
Sep 6, 202425.8925.8925.7625.8325.40-0.21%5,777
Sep 5, 202425.8425.8825.8425.8825.450.17%2,017
Sep 4, 202425.8725.8725.8225.8425.410.28%719
Sep 3, 202425.8525.8925.7725.7725.34-0.31%5,624
Aug 30, 202425.8725.8725.8425.8525.42-0.04%824
Aug 29, 202425.8425.8825.8325.8625.430.14%1,272
Aug 28, 202425.8325.8325.8125.8225.39-0.13%3,427
Aug 27, 202425.8125.8725.8125.8525.430.06%6,438
Aug 26, 202425.8625.8625.8425.8425.41-0.08%3,489
Aug 23, 202425.8625.8625.8625.8625.430.56%200
Aug 22, 202425.7825.7825.6925.7225.29-0.14%1,012
Aug 21, 202425.7325.7525.7125.7525.320.29%748
Aug 20, 202425.7225.7225.6825.6825.25-0.20%880
Aug 19, 202425.7325.7325.7325.7325.30-0.60%1
Aug 16, 202425.8725.8825.8725.8825.260.41%274
Aug 15, 202425.7925.7925.7825.7825.160.08%151
Aug 14, 202425.7525.7625.7525.7625.140.27%415
Aug 13, 202425.6625.6925.6625.6925.070.55%265
Aug 12, 202425.5625.5625.5525.5524.94-0.02%4,291
Aug 9, 202425.5325.5525.5325.5524.94-0.11%2,100
Aug 8, 202425.5825.5825.5825.5824.970.30%8
Aug 7, 202425.6625.6625.5025.5024.890.08%1,320
Aug 6, 202425.4825.4825.4825.4824.870.47%39
Aug 5, 202425.2825.3925.2525.3624.76-0.54%1,737
Aug 2, 202425.4825.5025.4825.5024.89-0.20%448
Aug 1, 202425.5425.5625.5425.5524.94-0.18%1,681