Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.07
+0.02 (0.08%)
Apr 2, 2025, 12:12 PM EDT - Market open
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 25.05 | 0.34% | 1,830 |
| Mar 31, 2025 | 24.86 | 24.96 | 24.86 | 24.96 | 24.96 | 0.04% | 4,762 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.18% | 190 |
| Mar 27, 2025 | 25.02 | 25.05 | 25.00 | 25.00 | 25.00 | -0.24% | 2,193 |
| Mar 26, 2025 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | -0.48% | 1,834 |
| Mar 25, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.18 | -0.10% | 393 |
| Mar 24, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | -0.10% | 1,422 |
| Mar 21, 2025 | 25.22 | 25.26 | 25.22 | 25.23 | 25.11 | -0.06% | 6,956 |
| Mar 20, 2025 | 25.27 | 25.28 | 25.24 | 25.24 | 25.13 | -0.08% | 6,711 |
| Mar 19, 2025 | 25.17 | 25.27 | 25.17 | 25.26 | 25.15 | 0.60% | 16,999 |
| Mar 18, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.00 | -0.14% | 3,040 |
| Mar 17, 2025 | 25.09 | 25.16 | 25.09 | 25.15 | 25.03 | 0.24% | 5,753 |
| Mar 14, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.97 | 0.45% | 673 |
| Mar 13, 2025 | 25.05 | 25.05 | 24.97 | 24.97 | 24.86 | -0.49% | 283 |
| Mar 12, 2025 | 25.10 | 25.15 | 25.08 | 25.10 | 24.98 | 0.09% | 6,125 |
| Mar 11, 2025 | 25.15 | 25.20 | 25.07 | 25.07 | 24.96 | -0.40% | 1,781 |
| Mar 10, 2025 | 25.19 | 25.23 | 25.18 | 25.18 | 25.06 | -0.38% | 4,144 |
| Mar 7, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.16 | 0.20% | 536 |
| Mar 6, 2025 | 25.35 | 25.35 | 25.22 | 25.22 | 25.11 | -0.38% | 4,575 |
| Mar 5, 2025 | 25.30 | 25.32 | 25.28 | 25.32 | 25.20 | -0.04% | 8,016 |
| Mar 4, 2025 | 25.26 | 25.34 | 25.24 | 25.33 | 25.21 | 0.04% | 5,246 |
| Mar 3, 2025 | 25.35 | 25.37 | 25.29 | 25.32 | 25.20 | -0.39% | 3,030 |
| Feb 28, 2025 | 25.33 | 25.43 | 25.33 | 25.42 | 25.30 | 0.40% | 3,989 |
| Feb 27, 2025 | 25.36 | 25.38 | 25.32 | 25.32 | 25.20 | -0.20% | 3,870 |
| Feb 26, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 25.25 | 0.06% | 1,312 |
| Feb 25, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.24 | 0.34% | 4,117 |
| Feb 24, 2025 | 25.24 | 25.27 | 25.24 | 25.27 | 25.15 | -0.17% | 1,845 |
| Feb 21, 2025 | 25.35 | 25.35 | 25.30 | 25.31 | 25.10 | -0.17% | 2,074 |
| Feb 20, 2025 | 25.32 | 25.35 | 25.31 | 25.35 | 25.15 | 0.18% | 371 |
| Feb 19, 2025 | 25.30 | 25.31 | 25.27 | 25.31 | 25.10 | -0.04% | 2,236 |
| Feb 18, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 25.11 | -0.18% | 646 |
| Feb 14, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.16 | 0.14% | 2,007 |
| Feb 13, 2025 | 25.30 | 25.34 | 25.30 | 25.33 | 25.12 | 0.50% | 853 |
| Feb 12, 2025 | 25.17 | 25.22 | 25.17 | 25.20 | 25.00 | -0.35% | 6,046 |
| Feb 11, 2025 | 25.27 | 25.33 | 25.27 | 25.29 | 25.08 | -0.15% | 75,528 |
| Feb 10, 2025 | 25.36 | 25.36 | 25.31 | 25.33 | 25.12 | 0.24% | 7,740 |
| Feb 7, 2025 | 25.31 | 25.31 | 25.27 | 25.27 | 25.06 | -0.30% | 1,405 |
| Feb 6, 2025 | 25.38 | 25.39 | 25.34 | 25.34 | 25.14 | -0.20% | 8,049 |
| Feb 5, 2025 | 25.39 | 25.41 | 25.39 | 25.39 | 25.19 | 0.40% | 1,113 |
| Feb 4, 2025 | 25.22 | 25.31 | 25.22 | 25.29 | 25.09 | 0.10% | 3,528 |
| Feb 3, 2025 | 25.24 | 25.28 | 25.17 | 25.27 | 25.06 | -0.03% | 8,899 |
| Jan 31, 2025 | 25.32 | 25.35 | 25.27 | 25.27 | 25.07 | -0.09% | 4,806 |
| Jan 30, 2025 | 25.30 | 25.33 | 25.28 | 25.30 | 25.09 | 0.11% | 21,877 |
| Jan 29, 2025 | 25.26 | 25.35 | 25.26 | 25.27 | 25.07 | -0.13% | 139,435 |
| Jan 28, 2025 | 25.26 | 25.31 | 25.25 | 25.30 | 25.10 | -0.02% | 27,536 |
| Jan 27, 2025 | 25.22 | 25.35 | 25.22 | 25.31 | 25.10 | 0.32% | 33,774 |
| Jan 24, 2025 | 25.20 | 25.25 | 25.20 | 25.23 | 25.02 | 0.02% | 709 |
| Jan 23, 2025 | 25.15 | 25.25 | 25.14 | 25.22 | 25.02 | 0.18% | 5,378 |
| Jan 22, 2025 | 25.20 | 25.24 | 25.18 | 25.18 | 24.97 | -0.20% | 2,842 |
| Jan 21, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.02 | -0.24% | 7,020 |