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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | 0.24% | 748 |
Oct 23, 2024 | 25.40 | 25.41 | 25.32 | 25.34 | 25.34 | -0.48% | 1,623 |
Oct 22, 2024 | 25.46 | 25.46 | 25.41 | 25.46 | 25.46 | -0.13% | 5,935 |
Oct 21, 2024 | 25.52 | 25.52 | 25.48 | 25.49 | 25.49 | -1.07% | 605 |
Oct 18, 2024 | 25.75 | 25.81 | 25.74 | 25.77 | 25.62 | 0.19% | 4,698 |
Oct 17, 2024 | 25.71 | 25.72 | 25.69 | 25.72 | 25.57 | -0.26% | 1,331 |
Oct 16, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.64 | 0.24% | 2 |
Oct 15, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.58 | -0.02% | 81 |
Oct 14, 2024 | 25.69 | 25.73 | 25.68 | 25.73 | 25.58 | 0.10% | 528 |
Oct 11, 2024 | 25.70 | 25.71 | 25.69 | 25.70 | 25.56 | 0.09% | 1,704 |
Oct 10, 2024 | 25.64 | 25.68 | 25.64 | 25.68 | 25.53 | 0.04% | 1,057 |
Oct 9, 2024 | 25.67 | 25.69 | 25.66 | 25.67 | 25.52 | -0.12% | 1,935 |
Oct 8, 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 25.55 | -0.04% | 560 |
Oct 7, 2024 | 25.85 | 25.85 | 25.70 | 25.71 | 25.56 | -0.43% | 3,443 |
Oct 4, 2024 | 25.85 | 25.85 | 25.82 | 25.82 | 25.67 | -0.19% | 6,029 |
Oct 3, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.72 | -0.15% | 806 |
Oct 2, 2024 | 25.88 | 25.91 | 25.88 | 25.91 | 25.76 | -0.09% | 1,002 |
Oct 1, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.78 | -0.12% | 128 |
Sep 30, 2024 | 25.93 | 25.96 | 25.89 | 25.96 | 25.81 | 0.01% | 2,096 |
Sep 27, 2024 | 25.97 | 25.97 | 25.94 | 25.96 | 25.81 | 0.12% | 1,097 |
Sep 26, 2024 | 26.02 | 26.02 | 25.90 | 25.93 | 25.78 | 0.12% | 1,791 |
Sep 25, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.75 | -0.15% | 36 |
Sep 24, 2024 | 25.91 | 25.94 | 25.91 | 25.93 | 25.79 | 0.02% | 3,183 |
Sep 23, 2024 | 25.95 | 25.96 | 25.93 | 25.93 | 25.79 | -0.69% | 4,270 |
Sep 20, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | 25.83 | -0.07% | 3,228 |
Sep 19, 2024 | 26.16 | 26.16 | 26.13 | 26.13 | 25.84 | 0.36% | 5,014 |
Sep 18, 2024 | 26.00 | 26.07 | 25.99 | 26.04 | 25.75 | 0.04% | 1,444 |
Sep 17, 2024 | 26.08 | 26.08 | 26.01 | 26.03 | 25.74 | -0.02% | 3,413 |
Sep 16, 2024 | 25.98 | 26.05 | 25.97 | 26.03 | 25.75 | 0.10% | 1,635 |
Sep 13, 2024 | 25.94 | 26.02 | 25.94 | 26.01 | 25.72 | 0.42% | 8,269 |
Sep 12, 2024 | 25.85 | 25.92 | 25.85 | 25.90 | 25.61 | 0.09% | 2,884 |
Sep 11, 2024 | 25.78 | 25.87 | 25.78 | 25.87 | 25.59 | 0.18% | 4,846 |
Sep 10, 2024 | 25.82 | 25.83 | 25.82 | 25.83 | 25.54 | -0.28% | 726 |
Sep 9, 2024 | 25.85 | 25.90 | 25.85 | 25.90 | 25.62 | 0.28% | 8,001 |
Sep 6, 2024 | 25.89 | 25.89 | 25.76 | 25.83 | 25.54 | -0.21% | 5,777 |
Sep 5, 2024 | 25.84 | 25.88 | 25.84 | 25.88 | 25.60 | 0.17% | 2,017 |
Sep 4, 2024 | 25.87 | 25.87 | 25.82 | 25.84 | 25.55 | 0.28% | 719 |
Sep 3, 2024 | 25.85 | 25.89 | 25.77 | 25.77 | 25.48 | -0.31% | 5,624 |
Aug 30, 2024 | 25.87 | 25.87 | 25.84 | 25.85 | 25.56 | -0.04% | 824 |
Aug 29, 2024 | 25.84 | 25.88 | 25.83 | 25.86 | 25.57 | 0.14% | 1,272 |
Aug 28, 2024 | 25.83 | 25.83 | 25.81 | 25.82 | 25.54 | -0.13% | 3,427 |
Aug 27, 2024 | 25.81 | 25.87 | 25.81 | 25.85 | 25.57 | 0.06% | 6,438 |
Aug 26, 2024 | 25.86 | 25.86 | 25.84 | 25.84 | 25.56 | -0.08% | 3,489 |
Aug 23, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.58 | 0.56% | 200 |
Aug 22, 2024 | 25.78 | 25.78 | 25.69 | 25.72 | 25.43 | -0.14% | 1,012 |
Aug 21, 2024 | 25.73 | 25.75 | 25.71 | 25.75 | 25.47 | 0.29% | 748 |
Aug 20, 2024 | 25.72 | 25.72 | 25.68 | 25.68 | 25.39 | -0.20% | 880 |
Aug 19, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.45 | -0.60% | 1 |
Aug 16, 2024 | 25.87 | 25.88 | 25.87 | 25.88 | 25.41 | 0.41% | 274 |
Aug 15, 2024 | 25.79 | 25.79 | 25.78 | 25.78 | 25.30 | 0.08% | 151 |
Aug 14, 2024 | 25.75 | 25.76 | 25.75 | 25.76 | 25.29 | 0.27% | 415 |
Aug 13, 2024 | 25.66 | 25.69 | 25.66 | 25.69 | 25.22 | 0.55% | 265 |
Aug 12, 2024 | 25.56 | 25.56 | 25.55 | 25.55 | 25.08 | -0.02% | 4,291 |
Aug 9, 2024 | 25.53 | 25.55 | 25.53 | 25.55 | 25.08 | -0.11% | 2,100 |
Aug 8, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.11 | 0.30% | 8 |
Aug 7, 2024 | 25.66 | 25.66 | 25.50 | 25.50 | 25.03 | 0.08% | 1,320 |
Aug 6, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.02 | 0.47% | 39 |
Aug 5, 2024 | 25.28 | 25.39 | 25.25 | 25.36 | 24.90 | -0.54% | 1,737 |
Aug 2, 2024 | 25.48 | 25.50 | 25.48 | 25.50 | 25.03 | -0.20% | 448 |
Aug 1, 2024 | 25.54 | 25.56 | 25.54 | 25.55 | 25.08 | -0.18% | 1,681 |
Jul 31, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.13 | 0.44% | 22 |
Jul 30, 2024 | 25.49 | 25.49 | 25.45 | 25.48 | 25.02 | 0.02% | 5,071 |
Jul 29, 2024 | 25.53 | 25.53 | 25.48 | 25.48 | 25.01 | -0.12% | 1,100 |
Jul 26, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.04 | 0.24% | 3 |
Jul 25, 2024 | 25.47 | 25.47 | 25.44 | 25.44 | 24.98 | 0.11% | 302 |
Jul 24, 2024 | 25.51 | 25.51 | 25.42 | 25.42 | 24.95 | -0.37% | 2,080 |
Jul 23, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.04 | 0.02% | 1 |
Jul 22, 2024 | 25.50 | 25.51 | 25.50 | 25.51 | 25.04 | -0.23% | 239 |
Jul 19, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 24.95 | -0.07% | 198 |
Jul 18, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 24.96 | -0.25% | 3 |
Jul 17, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.03 | -0.15% | 5,000 |
Jul 16, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.07 | 0.47% | 5,617 |
Jul 15, 2024 | 25.57 | 25.58 | 25.57 | 25.57 | 24.95 | -0.04% | 1,995 |
Jul 12, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 24.96 | 0.27% | 45 |
Jul 11, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 24.89 | 0.44% | 1 |
Jul 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.78 | 0.22% | 236 |
Jul 9, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.73 | -0.08% | 49 |
Jul 8, 2024 | 25.37 | 25.37 | 25.36 | 25.36 | 24.75 | -0.12% | 171 |
Jul 5, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.78 | 0.44% | 199 |
Jul 3, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.67 | 0.29% | 1 |
Jul 2, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.60 | 0.29% | 2 |
Jul 1, 2024 | 25.12 | 25.14 | 25.12 | 25.14 | 24.53 | -0.10% | 105 |
Jun 28, 2024 | 25.19 | 25.19 | 25.16 | 25.16 | 24.55 | -0.22% | 103 |
Jun 27, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.61 | 0.12% | 1 |
Jun 26, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.58 | -0.22% | 2 |
Jun 25, 2024 | 25.23 | 25.24 | 25.23 | 25.24 | 24.63 | 0.08% | 611 |
Jun 24, 2024 | 25.23 | 25.23 | 25.22 | 25.22 | 24.61 | -0.03% | 114 |
Jun 21, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 24.62 | 0.11% | 2,815 |
Jun 20, 2024 | 25.18 | 25.20 | 25.18 | 25.20 | 24.59 | -0.09% | 103 |
Jun 18, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.61 | 0.39% | 1 |
Jun 17, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.52 | 0.22% | 1 |
Jun 14, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.46 | -0.44% | 1 |
Jun 13, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.57 | 0.02% | - |