Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.23
+0.05 (0.20%)
Apr 1, 2026, 11:24 AM EDT - Market open
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.23 | 25.24 | 25.20 | 25.23 | - | 0.20% | 1,783 |
| Mar 31, 2026 | 25.02 | 25.20 | 24.99 | 25.18 | 25.18 | 1.24% | 7,897 |
| Mar 30, 2026 | 24.87 | 24.97 | 24.85 | 24.87 | 24.87 | 0.28% | 13,838 |
| Mar 27, 2026 | 24.86 | 24.86 | 24.78 | 24.80 | 24.80 | -0.34% | 4,461 |
| Mar 26, 2026 | 25.05 | 25.05 | 24.89 | 24.89 | 24.89 | -0.84% | 7,764 |
| Mar 25, 2026 | 25.12 | 25.13 | 25.10 | 25.10 | 25.10 | 0.30% | 1,431 |
| Mar 24, 2026 | 25.03 | 25.11 | 25.01 | 25.02 | 25.02 | -0.39% | 9,186 |
| Mar 23, 2026 | 25.07 | 25.17 | 25.04 | 25.12 | 25.12 | 0.15% | 4,699 |
| Mar 20, 2026 | 25.19 | 25.19 | 25.06 | 25.08 | 24.95 | -0.78% | 2,192 |
| Mar 19, 2026 | 25.16 | 25.28 | 25.16 | 25.28 | 25.15 | 0.16% | 3,877 |
| Mar 18, 2026 | 25.34 | 25.39 | 25.24 | 25.24 | 25.11 | -0.50% | 2,638 |
| Mar 17, 2026 | 25.31 | 25.38 | 25.31 | 25.37 | 25.23 | 0.48% | 4,210 |
| Mar 16, 2026 | 25.24 | 25.29 | 25.24 | 25.24 | 25.11 | 0.41% | 3,525 |
| Mar 13, 2026 | 25.27 | 25.28 | 25.13 | 25.14 | 25.01 | -0.33% | 4,970 |
| Mar 12, 2026 | 25.36 | 25.37 | 25.22 | 25.22 | 25.09 | -0.77% | 4,553 |
| Mar 11, 2026 | 25.46 | 25.49 | 25.42 | 25.42 | 25.29 | -0.34% | 13,641 |
| Mar 10, 2026 | 25.50 | 25.60 | 25.50 | 25.51 | 25.38 | -0.11% | 4,848 |
| Mar 9, 2026 | 25.31 | 25.58 | 25.31 | 25.54 | 25.41 | 0.54% | 13,651 |
| Mar 6, 2026 | 25.41 | 25.51 | 25.39 | 25.40 | 25.27 | -0.49% | 5,059 |
| Mar 5, 2026 | 25.61 | 25.61 | 25.49 | 25.53 | 25.39 | -0.43% | 4,056 |
| Mar 4, 2026 | 25.58 | 25.64 | 25.58 | 25.64 | 25.50 | 0.15% | 828 |
| Mar 3, 2026 | 25.51 | 25.63 | 25.51 | 25.60 | 25.47 | -0.20% | 10,032 |
| Mar 2, 2026 | 25.55 | 25.69 | 25.55 | 25.65 | 25.52 | -0.06% | 3,302 |
| Feb 27, 2026 | 25.64 | 25.72 | 25.64 | 25.66 | 25.53 | -0.12% | 7,189 |
| Feb 26, 2026 | 25.70 | 25.70 | 25.65 | 25.70 | 25.56 | -0.10% | 6,887 |
| Feb 25, 2026 | 25.70 | 25.74 | 25.69 | 25.72 | 25.59 | 0.06% | 13,791 |
| Feb 24, 2026 | 25.68 | 25.71 | 25.66 | 25.71 | 25.57 | -0.02% | 13,377 |
| Feb 23, 2026 | 25.76 | 25.77 | 25.71 | 25.71 | 25.58 | -0.68% | 5,105 |
| Feb 20, 2026 | 25.86 | 25.89 | 25.85 | 25.89 | 25.63 | 0.14% | 3,011 |
| Feb 19, 2026 | 25.81 | 25.85 | 25.81 | 25.85 | 25.59 | -0.04% | 6,080 |
| Feb 18, 2026 | 25.80 | 25.87 | 25.80 | 25.86 | 25.60 | 0.20% | 13,545 |
| Feb 17, 2026 | 25.80 | 25.82 | 25.80 | 25.81 | 25.55 | -0.04% | 9,619 |
| Feb 13, 2026 | 25.81 | 25.84 | 25.81 | 25.82 | 25.56 | - | 2,422 |
| Feb 12, 2026 | 25.85 | 25.87 | 25.81 | 25.82 | 25.56 | -0.15% | 7,302 |
| Feb 11, 2026 | 25.84 | 25.87 | 25.81 | 25.86 | 25.60 | 0.07% | 19,714 |
| Feb 10, 2026 | 25.89 | 25.95 | 25.84 | 25.84 | 25.58 | -0.11% | 10,288 |
| Feb 9, 2026 | 25.85 | 25.89 | 25.84 | 25.87 | 25.61 | 0.17% | 15,482 |
| Feb 6, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.57 | 0.33% | 7,166 |
| Feb 5, 2026 | 25.72 | 25.76 | 25.70 | 25.74 | 25.48 | 0.02% | 6,159 |
| Feb 4, 2026 | 25.75 | 25.77 | 25.73 | 25.74 | 25.48 | -0.21% | 3,459 |
| Feb 3, 2026 | 25.80 | 25.81 | 25.73 | 25.79 | 25.53 | 0.02% | 14,359 |
| Feb 2, 2026 | 25.77 | 25.80 | 25.75 | 25.79 | 25.53 | - | 4,625 |
| Jan 30, 2026 | 25.72 | 25.83 | 25.71 | 25.79 | 25.53 | 0.10% | 6,351 |
| Jan 29, 2026 | 25.75 | 25.77 | 25.71 | 25.76 | 25.50 | -0.03% | 13,548 |
| Jan 28, 2026 | 25.79 | 25.83 | 25.76 | 25.77 | 25.51 | -0.14% | 32,414 |
| Jan 27, 2026 | 25.78 | 25.86 | 25.78 | 25.81 | 25.55 | 0.08% | 63,283 |
| Jan 26, 2026 | 25.84 | 25.84 | 25.72 | 25.79 | 25.53 | 0.01% | 33,215 |
| Jan 23, 2026 | 25.78 | 25.82 | 25.75 | 25.78 | 25.53 | -0.09% | 15,875 |
| Jan 22, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.55 | 0.08% | 8,544 |
| Jan 21, 2026 | 25.75 | 25.82 | 25.75 | 25.79 | 25.53 | 0.29% | 3,331 |