Skip to main content
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.38
+0.02 (0.06%)
At close: Feb 27, 2025, 3:59 PM
25.32
-0.06 (-0.25%)
After-hours: Feb 27, 2025, 4:15 PM EST

BSJW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.3625.3725.3625.3725.370.06%1,312
Feb 25, 202525.3325.3525.3325.3525.350.34%4,117
Feb 24, 202525.2425.2725.2425.2725.27-0.17%1,845
Feb 21, 202525.3525.3525.3025.3125.22-0.17%2,074
Feb 20, 202525.3225.3525.3125.3525.260.18%371
Feb 19, 202525.3025.3125.2725.3125.21-0.04%2,236
Feb 18, 202525.3625.3625.3225.3225.22-0.18%646
Feb 14, 202525.3825.3825.3625.3625.270.14%2,007
Feb 13, 202525.3025.3425.3025.3325.230.50%853
Feb 12, 202525.1725.2225.1725.2025.11-0.35%6,046
Feb 11, 202525.2725.3325.2725.2925.20-0.15%75,528
Feb 10, 202525.3625.3625.3125.3325.240.24%7,740
Feb 7, 202525.3125.3125.2725.2725.17-0.30%1,405
Feb 6, 202525.3825.3925.3425.3425.25-0.20%8,049
Feb 5, 202525.3925.4125.3925.3925.300.40%1,113
Feb 4, 202525.2225.3125.2225.2925.200.10%3,528
Feb 3, 202525.2425.2825.1725.2725.17-0.03%8,899
Jan 31, 202525.3225.3525.2725.2725.18-0.09%4,806
Jan 30, 202525.3025.3325.2825.3025.200.11%21,877
Jan 29, 202525.2625.3525.2625.2725.18-0.13%139,435
Jan 28, 202525.2625.3125.2525.3025.21-0.02%27,536
Jan 27, 202525.2225.3525.2225.3125.210.32%33,774
Jan 24, 202525.2025.2525.2025.2325.130.02%709
Jan 23, 202525.1525.2525.1425.2225.130.18%5,378
Jan 22, 202525.2025.2425.1825.1825.08-0.20%2,842
Jan 21, 202525.2225.2325.2125.2325.13-0.24%7,020
Jan 17, 202525.2925.3125.2925.2925.060.12%1,864
Jan 16, 202525.2025.2625.2025.2625.030.16%2,018
Jan 15, 202525.1725.2725.1725.2224.990.96%3,470
Jan 14, 202524.9824.9924.9624.9824.750.08%1,260
Jan 13, 202524.9624.9624.9424.9624.73-0.04%2,411
Jan 10, 202525.0225.0324.9524.9724.74-0.65%6,709
Jan 8, 202525.0825.1325.0825.1324.900.13%2,055
Jan 7, 202525.2025.2025.1025.1024.87-0.42%4,246
Jan 6, 202525.2325.2325.1725.2024.970.16%3,559
Jan 3, 202525.1725.1825.1625.1624.930.20%4,710
Jan 2, 202525.1125.1125.0625.1124.880.26%12,677
Dec 31, 202425.0825.0924.8825.0524.82-0.12%8,445
Dec 30, 202425.0325.0925.0225.0824.850.18%3,546
Dec 27, 202425.0625.0625.0225.0324.80-0.32%3,910
Dec 26, 202425.0225.1124.9825.1124.880.30%3,473
Dec 24, 202424.9925.0324.9625.0324.810.20%2,719
Dec 23, 202424.9825.0024.9824.9924.76-1.38%3,751
Dec 20, 202425.3125.3425.3125.3424.840.60%1,142
Dec 19, 202425.2025.2525.1925.1924.70-0.10%6,987
Dec 18, 202425.5825.5825.2125.2124.72-1.16%43,025
Dec 17, 202425.4925.5125.4925.5125.01-0.23%412
Dec 16, 202425.5825.5925.5725.5725.070.20%1,918
Dec 13, 202425.6125.6125.5225.5225.02-0.41%3,544
Dec 12, 202425.6425.6425.6225.6225.12-0.25%750
Dec 11, 202425.7025.7225.6825.6825.180.07%1,849
Dec 10, 202425.6725.6825.6725.6725.17-0.04%1,546
Dec 9, 202425.6825.6825.6825.6825.18-0.08%46
Dec 6, 202425.7225.7225.6925.7025.200.12%7,186
Dec 5, 202425.6525.6725.6525.6725.17-0.02%11,610
Dec 4, 202425.6125.6725.6125.6725.170.27%1,614
Dec 3, 202425.6125.6225.6025.6025.10-0.04%4,735
Dec 2, 202425.5825.6125.5825.6125.110.01%1,883
Nov 29, 202425.6125.6125.6125.6125.110.27%1,184
Nov 27, 202425.4925.5425.4925.5425.040.29%1,257
Nov 26, 202425.5725.5725.4625.4724.97-0.24%1,409
Nov 25, 202425.5325.5325.5325.5325.030.49%106
Nov 22, 202425.4125.4225.4025.4024.91-0.07%1,591
Nov 21, 202425.4125.4225.4125.4224.920.03%1,625
Nov 20, 202425.4025.4125.4025.4124.92-0.06%613
Nov 19, 202425.3725.4425.3725.4324.930.25%2,039
Nov 18, 202425.3425.4225.3325.3624.87-0.47%9,244
Nov 15, 202425.4325.4825.4325.4824.84-0.10%793
Nov 14, 202425.5425.5425.5125.5124.87-0.22%727
Nov 13, 202425.5925.6125.5625.5624.920.12%2,183
Nov 12, 202425.6025.6125.5325.5324.89-0.53%4,802
Nov 11, 202425.6625.6825.6425.6725.02-0.08%826
Nov 8, 202425.6525.7025.6325.6925.040.33%1,102
Nov 7, 202425.5725.6125.5525.6024.960.54%5,879
Nov 6, 202425.4325.4625.4325.4624.830.11%1,767
Nov 5, 202425.3925.4425.3925.4424.800.28%1,142
Nov 4, 202425.4025.4025.3725.3724.730.19%1,102
Nov 1, 202425.4125.4125.3125.3224.68-0.14%3,187
Oct 31, 202425.4125.4125.3525.3524.72-0.23%2,325
Oct 30, 202425.4725.4725.4025.4124.78-0.19%2,066
Oct 29, 202425.4325.4625.3925.4624.820.10%8,354
Oct 28, 202425.4325.4425.4325.4424.800.25%402
Oct 25, 202425.3925.4025.3725.3724.74-0.09%603
Oct 24, 202425.4125.4125.4025.4024.760.24%748
Oct 23, 202425.4025.4125.3225.3424.70-0.48%1,623
Oct 22, 202425.4625.4625.4125.4624.82-0.13%5,935
Oct 21, 202425.5225.5225.4825.4924.85-1.07%605
Oct 18, 202425.7525.8125.7425.7724.980.19%4,698
Oct 17, 202425.7125.7225.6925.7224.93-0.26%1,331
Oct 16, 202425.7825.7825.7825.7825.000.24%2
Oct 15, 202425.7225.7225.7225.7224.94-0.02%81
Oct 14, 202425.6925.7325.6825.7324.940.10%528
Oct 11, 202425.7025.7125.6925.7024.920.09%1,704
Oct 10, 202425.6425.6825.6425.6824.890.04%1,057
Oct 9, 202425.6725.6925.6625.6724.88-0.12%1,935
Oct 8, 202425.6425.7025.6425.7024.91-0.04%560
Oct 7, 202425.8525.8525.7025.7124.92-0.43%3,443
Oct 4, 202425.8525.8525.8225.8225.03-0.19%6,029
Oct 3, 202425.8725.8725.8725.8725.08-0.15%806
Oct 2, 202425.8825.9125.8825.9125.12-0.09%1,002