Skip to main content
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.37
-0.02 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed

BSJW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.4125.4125.4025.4025.400.24%748
Oct 23, 202425.4025.4125.3225.3425.34-0.48%1,623
Oct 22, 202425.4625.4625.4125.4625.46-0.13%5,935
Oct 21, 202425.5225.5225.4825.4925.49-1.07%605
Oct 18, 202425.7525.8125.7425.7725.620.19%4,698
Oct 17, 202425.7125.7225.6925.7225.57-0.26%1,331
Oct 16, 202425.7825.7825.7825.7825.640.24%2
Oct 15, 202425.7225.7225.7225.7225.58-0.02%81
Oct 14, 202425.6925.7325.6825.7325.580.10%528
Oct 11, 202425.7025.7125.6925.7025.560.09%1,704
Oct 10, 202425.6425.6825.6425.6825.530.04%1,057
Oct 9, 202425.6725.6925.6625.6725.52-0.12%1,935
Oct 8, 202425.6425.7025.6425.7025.55-0.04%560
Oct 7, 202425.8525.8525.7025.7125.56-0.43%3,443
Oct 4, 202425.8525.8525.8225.8225.67-0.19%6,029
Oct 3, 202425.8725.8725.8725.8725.72-0.15%806
Oct 2, 202425.8825.9125.8825.9125.76-0.09%1,002
Oct 1, 202425.9325.9325.9325.9325.78-0.12%128
Sep 30, 202425.9325.9625.8925.9625.810.01%2,096
Sep 27, 202425.9725.9725.9425.9625.810.12%1,097
Sep 26, 202426.0226.0225.9025.9325.780.12%1,791
Sep 25, 202425.9025.9025.9025.9025.75-0.15%36
Sep 24, 202425.9125.9425.9125.9325.790.02%3,183
Sep 23, 202425.9525.9625.9325.9325.79-0.69%4,270
Sep 20, 202426.0726.1126.0726.1125.83-0.07%3,228
Sep 19, 202426.1626.1626.1326.1325.840.36%5,014
Sep 18, 202426.0026.0725.9926.0425.750.04%1,444
Sep 17, 202426.0826.0826.0126.0325.74-0.02%3,413
Sep 16, 202425.9826.0525.9726.0325.750.10%1,635
Sep 13, 202425.9426.0225.9426.0125.720.42%8,269
Sep 12, 202425.8525.9225.8525.9025.610.09%2,884
Sep 11, 202425.7825.8725.7825.8725.590.18%4,846
Sep 10, 202425.8225.8325.8225.8325.54-0.28%726
Sep 9, 202425.8525.9025.8525.9025.620.28%8,001
Sep 6, 202425.8925.8925.7625.8325.54-0.21%5,777
Sep 5, 202425.8425.8825.8425.8825.600.17%2,017
Sep 4, 202425.8725.8725.8225.8425.550.28%719
Sep 3, 202425.8525.8925.7725.7725.48-0.31%5,624
Aug 30, 202425.8725.8725.8425.8525.56-0.04%824
Aug 29, 202425.8425.8825.8325.8625.570.14%1,272
Aug 28, 202425.8325.8325.8125.8225.54-0.13%3,427
Aug 27, 202425.8125.8725.8125.8525.570.06%6,438
Aug 26, 202425.8625.8625.8425.8425.56-0.08%3,489
Aug 23, 202425.8625.8625.8625.8625.580.56%200
Aug 22, 202425.7825.7825.6925.7225.43-0.14%1,012
Aug 21, 202425.7325.7525.7125.7525.470.29%748
Aug 20, 202425.7225.7225.6825.6825.39-0.20%880
Aug 19, 202425.7325.7325.7325.7325.45-0.60%1
Aug 16, 202425.8725.8825.8725.8825.410.41%274
Aug 15, 202425.7925.7925.7825.7825.300.08%151
Aug 14, 202425.7525.7625.7525.7625.290.27%415
Aug 13, 202425.6625.6925.6625.6925.220.55%265
Aug 12, 202425.5625.5625.5525.5525.08-0.02%4,291
Aug 9, 202425.5325.5525.5325.5525.08-0.11%2,100
Aug 8, 202425.5825.5825.5825.5825.110.30%8
Aug 7, 202425.6625.6625.5025.5025.030.08%1,320
Aug 6, 202425.4825.4825.4825.4825.020.47%39
Aug 5, 202425.2825.3925.2525.3624.90-0.54%1,737
Aug 2, 202425.4825.5025.4825.5025.03-0.20%448
Aug 1, 202425.5425.5625.5425.5525.08-0.18%1,681
Jul 31, 202425.5925.5925.5925.5925.130.44%22
Jul 30, 202425.4925.4925.4525.4825.020.02%5,071
Jul 29, 202425.5325.5325.4825.4825.01-0.12%1,100
Jul 26, 202425.5125.5125.5125.5125.040.24%3
Jul 25, 202425.4725.4725.4425.4424.980.11%302
Jul 24, 202425.5125.5125.4225.4224.95-0.37%2,080
Jul 23, 202425.5125.5125.5125.5125.040.02%1
Jul 22, 202425.5025.5125.5025.5125.04-0.23%239
Jul 19, 202425.5625.5625.5625.5624.95-0.07%198
Jul 18, 202425.5825.5825.5825.5824.96-0.25%3
Jul 17, 202425.6525.6525.6525.6525.03-0.15%5,000
Jul 16, 202425.6925.6925.6925.6925.070.47%5,617
Jul 15, 202425.5725.5825.5725.5724.95-0.04%1,995
Jul 12, 202425.5825.5825.5825.5824.960.27%45
Jul 11, 202425.5125.5125.5125.5124.890.44%1
Jul 10, 202425.4025.4025.4025.4024.780.22%236
Jul 9, 202425.3425.3425.3425.3424.73-0.08%49
Jul 8, 202425.3725.3725.3625.3624.75-0.12%171
Jul 5, 202425.3925.3925.3925.3924.780.44%199
Jul 3, 202425.2825.2825.2825.2824.670.29%1
Jul 2, 202425.2125.2125.2125.2124.600.29%2
Jul 1, 202425.1225.1425.1225.1424.53-0.10%105
Jun 28, 202425.1925.1925.1625.1624.55-0.22%103
Jun 27, 202425.2225.2225.2225.2224.610.12%1
Jun 26, 202425.1925.1925.1925.1924.58-0.22%2
Jun 25, 202425.2325.2425.2325.2424.630.08%611
Jun 24, 202425.2325.2325.2225.2224.61-0.03%114
Jun 21, 202425.2125.2325.2125.2324.620.11%2,815
Jun 20, 202425.1825.2025.1825.2024.59-0.09%103
Jun 18, 202425.2225.2225.2225.2224.610.39%1
Jun 17, 202425.1325.1325.1325.1324.520.22%1
Jun 14, 202425.0725.0725.0725.0724.46-0.44%1
Jun 13, 202425.1825.1825.1825.1824.570.02%-