Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
24.27
-0.10 (-0.41%)
Sep 29, 2026, 11:54 AM EDT - Market open
BSJW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.37 | 24.40 | 24.34 | 24.37 | - | - | 180 |
| Sep 28, 2026 | 24.39 | 24.41 | 24.34 | 24.37 | 24.37 | -0.53% | 19,776 |
| Sep 25, 2026 | 24.53 | 24.53 | 24.41 | 24.50 | 24.50 | -0.03% | 17,196 |
| Sep 24, 2026 | 24.58 | 24.58 | 24.47 | 24.51 | 24.51 | -0.34% | 22,235 |
| Sep 23, 2026 | 24.65 | 24.66 | 24.57 | 24.59 | 24.59 | -0.88% | 16,408 |
| Sep 22, 2026 | 24.80 | 24.83 | 24.78 | 24.81 | 24.81 | -0.03% | 12,106 |
| Sep 21, 2026 | 24.80 | 24.84 | 24.80 | 24.82 | 24.82 | 0.23% | 10,780 |
| Sep 18, 2026 | 24.88 | 24.92 | 24.86 | 24.89 | 24.76 | -0.20% | 11,969 |
| Sep 17, 2026 | 24.94 | 24.94 | 24.93 | 24.94 | 24.81 | 0.36% | 2,334 |
| Sep 16, 2026 | 24.86 | 24.92 | 24.82 | 24.85 | 24.72 | 0.06% | 9,724 |
| Sep 15, 2026 | 24.86 | 24.87 | 24.84 | 24.84 | 24.70 | -0.22% | 7,412 |
| Sep 14, 2026 | 24.88 | 24.93 | 24.85 | 24.89 | 24.76 | -0.28% | 9,119 |
| Sep 11, 2026 | 24.99 | 25.01 | 24.96 | 24.96 | 24.83 | -0.38% | 10,170 |
| Sep 10, 2026 | 25.04 | 25.08 | 24.99 | 25.06 | 24.92 | -0.40% | 11,755 |
| Sep 9, 2026 | 25.14 | 25.16 | 25.11 | 25.16 | 25.02 | -0.02% | 5,848 |
| Sep 8, 2026 | 25.17 | 25.19 | 25.16 | 25.16 | 25.03 | -0.12% | 4,092 |
| Sep 4, 2026 | 25.19 | 25.20 | 25.14 | 25.19 | 25.06 | -0.06% | 14,250 |
| Sep 3, 2026 | 25.20 | 25.36 | 25.20 | 25.20 | 25.07 | 0.13% | 5,478 |
| Sep 2, 2026 | 25.19 | 25.20 | 25.17 | 25.17 | 25.04 | 0.09% | 15,021 |
| Sep 1, 2026 | 25.20 | 25.23 | 25.14 | 25.15 | 25.02 | -0.44% | 12,008 |
| Aug 31, 2026 | 25.23 | 25.27 | 25.20 | 25.26 | 25.13 | 0.22% | 16,117 |
| Aug 28, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 25.07 | -0.20% | 8,443 |
| Aug 27, 2026 | 25.25 | 25.29 | 25.24 | 25.26 | 25.12 | -0.04% | 16,553 |
| Aug 26, 2026 | 25.26 | 25.30 | 25.25 | 25.27 | 25.13 | -0.10% | 5,129 |
| Aug 25, 2026 | 25.23 | 25.29 | 25.21 | 25.29 | 25.15 | 0.30% | 9,071 |
| Aug 24, 2026 | 25.22 | 25.22 | 25.18 | 25.22 | 25.08 | 0.08% | 43,794 |
| Aug 21, 2026 | 25.34 | 25.35 | 25.30 | 25.34 | 25.06 | 0.12% | 10,761 |
| Aug 20, 2026 | 25.31 | 25.34 | 25.31 | 25.31 | 25.03 | -0.20% | 4,636 |
| Aug 19, 2026 | 25.35 | 25.38 | 25.35 | 25.36 | 25.08 | 0.20% | 21,462 |
| Aug 18, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.03 | -0.04% | 4,057 |
| Aug 17, 2026 | 25.27 | 25.34 | 25.27 | 25.32 | 25.04 | 0.04% | 68,926 |
| Aug 14, 2026 | 25.36 | 25.37 | 25.29 | 25.31 | 25.03 | -0.35% | 18,186 |
| Aug 13, 2026 | 25.38 | 25.40 | 25.36 | 25.39 | 25.12 | 0.27% | 18,180 |
| Aug 12, 2026 | 25.31 | 25.35 | 25.29 | 25.33 | 25.05 | 0.20% | 16,457 |
| Aug 11, 2026 | 25.28 | 25.30 | 25.25 | 25.28 | 25.00 | 0.02% | 11,538 |
| Aug 10, 2026 | 25.29 | 25.32 | 25.22 | 25.27 | 25.00 | -0.19% | 38,475 |
| Aug 7, 2026 | 25.37 | 25.37 | 25.23 | 25.32 | 25.04 | 0.14% | 25,025 |
| Aug 6, 2026 | 25.29 | 25.31 | 25.27 | 25.29 | 25.01 | -0.20% | 17,481 |
| Aug 5, 2026 | 25.32 | 25.40 | 25.31 | 25.34 | 25.06 | 0.05% | 39,731 |
| Aug 4, 2026 | 25.29 | 25.37 | 25.29 | 25.32 | 25.05 | 0.41% | 20,260 |
| Aug 3, 2026 | 25.18 | 25.23 | 25.18 | 25.22 | 24.95 | 0.36% | 27,018 |
| Jul 31, 2026 | 25.05 | 25.14 | 25.03 | 25.13 | 24.86 | -0.06% | 3,449 |
| Jul 30, 2026 | 25.09 | 25.15 | 25.09 | 25.15 | 24.87 | 0.36% | 5,966 |
| Jul 29, 2026 | 25.10 | 25.13 | 25.05 | 25.06 | 24.78 | -0.20% | 8,100 |
| Jul 28, 2026 | 25.06 | 25.13 | 25.06 | 25.11 | 24.83 | 0.24% | 11,110 |
| Jul 27, 2026 | 25.07 | 25.08 | 25.00 | 25.05 | 24.77 | 0.03% | 11,770 |
| Jul 24, 2026 | 25.01 | 25.05 | 25.01 | 25.04 | 24.77 | - | 14,756 |
| Jul 23, 2026 | 25.00 | 25.06 | 25.00 | 25.04 | 24.77 | -0.34% | 11,552 |
| Jul 22, 2026 | 25.16 | 25.17 | 25.12 | 25.13 | 24.85 | -0.24% | 4,279 |
| Jul 21, 2026 | 25.20 | 25.20 | 25.11 | 25.19 | 24.91 | -0.16% | 21,460 |