Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.20
+0.02 (0.08%)
May 30, 2025, 4:00 PM - Market closed
BSJW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 0.08% | 985 |
| May 29, 2025 | 25.19 | 25.21 | 25.18 | 25.18 | 25.18 | 0.10% | 4,293 |
| May 28, 2025 | 25.16 | 25.16 | 25.10 | 25.16 | 25.16 | -0.14% | 2,831 |
| May 27, 2025 | 25.09 | 25.19 | 25.07 | 25.19 | 25.19 | 0.93% | 6,999 |
| May 23, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.96 | -0.11% | 437 |
| May 22, 2025 | 24.96 | 25.00 | 24.96 | 24.99 | 24.99 | 0.04% | 2,391 |
| May 21, 2025 | 25.08 | 25.09 | 24.97 | 24.97 | 24.97 | -0.70% | 1,159 |
| May 20, 2025 | 25.14 | 25.18 | 25.14 | 25.15 | 25.15 | -0.04% | 2,334 |
| May 19, 2025 | 25.09 | 25.16 | 25.09 | 25.16 | 25.16 | -0.67% | 1,885 |
| May 16, 2025 | 25.32 | 25.34 | 25.32 | 25.33 | 25.18 | 0.20% | 3,205 |
| May 15, 2025 | 25.20 | 25.29 | 25.20 | 25.28 | 25.13 | 0.20% | 3,810 |
| May 14, 2025 | 25.33 | 25.33 | 25.23 | 25.23 | 25.08 | -0.45% | 7,968 |
| May 13, 2025 | 25.32 | 25.38 | 25.32 | 25.34 | 25.19 | 0.27% | 3,470 |
| May 12, 2025 | 25.25 | 25.28 | 25.23 | 25.28 | 25.13 | 1.04% | 849 |
| May 9, 2025 | 25.01 | 25.06 | 25.00 | 25.02 | 24.87 | 0.06% | 4,927 |
| May 8, 2025 | 25.03 | 25.10 | 25.00 | 25.00 | 24.85 | 0.06% | 6,763 |
| May 7, 2025 | 25.02 | 25.03 | 24.99 | 24.99 | 24.84 | 0.06% | 770 |
| May 6, 2025 | 24.98 | 25.00 | 24.97 | 24.97 | 24.82 | -0.16% | 1,170 |
| May 5, 2025 | 24.99 | 25.07 | 24.97 | 25.01 | 24.86 | -0.06% | 7,999 |
| May 2, 2025 | 25.01 | 25.05 | 25.01 | 25.03 | 24.88 | 0.27% | 2,795 |
| May 1, 2025 | 24.94 | 25.04 | 24.94 | 24.96 | 24.81 | 0.15% | 3,549 |
| Apr 30, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.77 | -0.65% | 3,516 |
| Apr 29, 2025 | 24.99 | 25.08 | 24.96 | 25.08 | 24.94 | 0.24% | 4,925 |
| Apr 28, 2025 | 25.00 | 25.03 | 24.97 | 25.03 | 24.88 | 0.06% | 3,247 |
| Apr 25, 2025 | 24.93 | 25.06 | 24.93 | 25.01 | 24.86 | 0.24% | 7,068 |
| Apr 24, 2025 | 24.82 | 24.95 | 24.80 | 24.95 | 24.80 | 0.82% | 5,880 |
| Apr 23, 2025 | 24.93 | 24.93 | 24.73 | 24.75 | 24.60 | 0.56% | 1,237 |
| Apr 22, 2025 | 24.57 | 24.64 | 24.57 | 24.61 | 24.47 | 0.40% | 11,477 |
| Apr 21, 2025 | 24.52 | 24.58 | 24.45 | 24.51 | 24.37 | -1.09% | 26,124 |
| Apr 17, 2025 | 24.77 | 24.79 | 24.73 | 24.78 | 24.51 | 0.39% | 7,665 |
| Apr 16, 2025 | 24.69 | 24.70 | 24.62 | 24.69 | 24.41 | 0.24% | 8,282 |
| Apr 15, 2025 | 24.62 | 24.63 | 24.62 | 24.63 | 24.35 | 0.28% | 1,800 |
| Apr 14, 2025 | 24.51 | 24.61 | 24.51 | 24.56 | 24.28 | 0.61% | 1,817 |
| Apr 11, 2025 | 24.49 | 24.49 | 24.41 | 24.41 | 24.14 | 0.29% | 231 |
| Apr 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.07 | -1.75% | 205 |
| Apr 9, 2025 | 24.02 | 24.78 | 23.92 | 24.78 | 24.50 | 2.56% | 7,658 |
| Apr 8, 2025 | 24.49 | 24.56 | 24.07 | 24.16 | 23.89 | -0.96% | 12,891 |
| Apr 7, 2025 | 23.93 | 24.48 | 23.93 | 24.39 | 24.12 | -1.13% | 10,933 |
| Apr 4, 2025 | 24.70 | 24.95 | 24.63 | 24.67 | 24.39 | -0.69% | 13,303 |
| Apr 3, 2025 | 24.85 | 24.85 | 24.82 | 24.84 | 24.56 | -1.08% | 1,169 |
| Apr 2, 2025 | 25.06 | 25.12 | 25.05 | 25.11 | 24.83 | 0.26% | 12,626 |
| Apr 1, 2025 | 25.00 | 25.05 | 25.00 | 25.05 | 24.76 | 0.34% | 1,830 |
| Mar 31, 2025 | 24.86 | 24.96 | 24.86 | 24.96 | 24.68 | 0.04% | 4,762 |
| Mar 28, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.67 | -0.18% | 190 |
| Mar 27, 2025 | 25.02 | 25.05 | 25.00 | 25.00 | 24.71 | -0.24% | 2,193 |
| Mar 26, 2025 | 25.12 | 25.12 | 25.06 | 25.06 | 24.77 | -0.48% | 1,834 |
| Mar 25, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 24.89 | -0.10% | 393 |
| Mar 24, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 24.92 | -0.10% | 1,422 |
| Mar 21, 2025 | 25.22 | 25.26 | 25.22 | 25.23 | 24.83 | -0.06% | 6,956 |
| Mar 20, 2025 | 25.27 | 25.28 | 25.24 | 25.24 | 24.84 | -0.08% | 6,711 |