Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.69
+0.05 (0.18%)
Aug 25, 2025, 11:23 AM - Market open
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.62 | 25.66 | 25.62 | 25.70 | - | 0.21% | - |
| 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 |
| Jul 3, 2025 | 25.64 | 25.65 | 25.64 | 25.64 | 25.37 | 0.06% | 6,233 |
| Jul 2, 2025 | 25.62 | 25.64 | 25.61 | 25.63 | 25.35 | -0.02% | 34,741 |
| Jul 1, 2025 | 25.60 | 25.85 | 25.60 | 25.63 | 25.36 | 0.02% | 135,048 |
| Jun 30, 2025 | 25.56 | 25.63 | 25.56 | 25.63 | 25.35 | 0.37% | 4,363 |
| Jun 27, 2025 | 25.53 | 25.56 | 25.52 | 25.53 | 25.26 | -0.04% | 5,344 |
| Jun 26, 2025 | 25.50 | 25.55 | 25.49 | 25.54 | 25.27 | 0.26% | 5,049 |
| Jun 25, 2025 | 25.46 | 25.53 | 25.45 | 25.47 | 25.20 | -0.01% | 2,524 |
| Jun 24, 2025 | 25.42 | 25.48 | 25.41 | 25.48 | 25.20 | 0.33% | 1,326 |
| Jun 23, 2025 | 25.37 | 25.39 | 25.37 | 25.39 | 25.12 | -0.35% | 314 |
| Jun 20, 2025 | 25.42 | 25.48 | 25.40 | 25.48 | 25.06 | 0.37% | 3,375 |
| Jun 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.97 | 0.13% | 235 |
| Jun 17, 2025 | 25.39 | 25.39 | 25.35 | 25.35 | 24.93 | -0.17% | 3,696 |
| Jun 16, 2025 | 25.38 | 25.45 | 25.38 | 25.40 | 24.98 | 0.15% | 2,568 |
| Jun 13, 2025 | 25.37 | 25.39 | 25.34 | 25.36 | 24.94 | -0.17% | 15,506 |