Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.29
+0.02 (0.10%)
Jul 14, 2026, 12:08 PM EDT - Market open
BSJW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 25.29 | 25.31 | 25.26 | 25.27 | 25.27 | -0.20% | 19,101 |
| Jul 10, 2026 | 25.32 | 25.32 | 25.29 | 25.32 | 25.32 | -0.08% | 16,015 |
| Jul 9, 2026 | 25.33 | 25.36 | 25.32 | 25.34 | 25.34 | 0.06% | 7,581 |
| Jul 8, 2026 | 25.28 | 25.34 | 25.27 | 25.32 | 25.32 | -0.14% | 18,721 |
| Jul 7, 2026 | 25.36 | 25.36 | 25.33 | 25.36 | 25.36 | -0.06% | 11,467 |
| Jul 6, 2026 | 25.32 | 25.41 | 25.30 | 25.37 | 25.37 | 0.13% | 16,988 |
| Jul 2, 2026 | 25.30 | 25.34 | 25.29 | 25.34 | 25.34 | 0.25% | 8,284 |
| Jul 1, 2026 | 25.21 | 25.30 | 25.21 | 25.28 | 25.28 | -0.08% | 20,749 |
| Jun 30, 2026 | 25.27 | 25.32 | 25.27 | 25.30 | 25.30 | 0.08% | 42,281 |
| Jun 29, 2026 | 25.30 | 25.30 | 25.23 | 25.28 | 25.28 | 0.16% | 4,096 |
| Jun 26, 2026 | 25.19 | 25.28 | 25.19 | 25.23 | 25.23 | 0.07% | 7,169 |
| Jun 25, 2026 | 25.23 | 25.27 | 25.21 | 25.22 | 25.22 | -0.02% | 11,077 |
| Jun 24, 2026 | 25.24 | 25.25 | 25.21 | 25.22 | 25.22 | -0.06% | 8,667 |
| Jun 23, 2026 | 25.21 | 25.26 | 25.21 | 25.24 | 25.24 | 0.04% | 7,735 |
| Jun 22, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | -0.22% | 10,187 |
| Jun 18, 2026 | 25.36 | 25.43 | 25.36 | 25.42 | 25.28 | 0.43% | 9,751 |
| Jun 17, 2026 | 25.38 | 25.44 | 25.31 | 25.31 | 25.17 | -0.48% | 4,991 |
| Jun 16, 2026 | 25.43 | 25.46 | 25.40 | 25.43 | 25.29 | -0.03% | 9,420 |
| Jun 15, 2026 | 25.45 | 25.48 | 25.44 | 25.44 | 25.30 | 0.18% | 11,337 |
| Jun 12, 2026 | 25.38 | 25.41 | 25.37 | 25.39 | 25.25 | 0.01% | 2,595 |
| Jun 11, 2026 | 25.30 | 25.40 | 25.28 | 25.39 | 25.25 | 0.58% | 12,352 |
| Jun 10, 2026 | 25.29 | 25.29 | 25.24 | 25.24 | 25.10 | -0.22% | 4,164 |
| Jun 9, 2026 | 25.29 | 25.31 | 25.21 | 25.30 | 25.16 | 0.10% | 3,169 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.26 | 25.27 | 25.13 | 0.10% | 9,864 |
| Jun 5, 2026 | 25.31 | 25.31 | 25.23 | 25.25 | 25.11 | -0.41% | 4,534 |
| Jun 4, 2026 | 25.33 | 25.39 | 25.33 | 25.35 | 25.21 | 0.10% | 9,299 |
| Jun 3, 2026 | 25.36 | 25.36 | 25.31 | 25.33 | 25.19 | -0.22% | 21,424 |
| Jun 2, 2026 | 25.37 | 25.39 | 25.37 | 25.38 | 25.24 | 0.06% | 10,084 |
| Jun 1, 2026 | 25.37 | 25.49 | 25.32 | 25.37 | 25.23 | -0.02% | 18,791 |
| May 29, 2026 | 25.35 | 25.39 | 25.34 | 25.37 | 25.23 | 0.20% | 2,058 |
| May 28, 2026 | 25.28 | 25.35 | 25.26 | 25.32 | 25.18 | -0.02% | 21,317 |
| May 27, 2026 | 25.33 | 25.34 | 25.31 | 25.33 | 25.19 | -0.02% | 6,831 |
| May 26, 2026 | 25.30 | 25.37 | 25.30 | 25.33 | 25.19 | 0.33% | 10,477 |
| May 22, 2026 | 25.24 | 25.25 | 25.23 | 25.25 | 25.11 | 0.17% | 10,514 |
| May 21, 2026 | 25.16 | 25.25 | 25.16 | 25.20 | 25.06 | 0.01% | 3,654 |
| May 20, 2026 | 25.14 | 25.21 | 25.14 | 25.20 | 25.06 | 0.62% | 5,838 |
| May 19, 2026 | 25.07 | 25.08 | 25.01 | 25.05 | 24.91 | -0.22% | 17,404 |
| May 18, 2026 | 25.15 | 25.15 | 25.09 | 25.10 | 24.96 | -0.01% | 7,196 |
| May 15, 2026 | 25.29 | 25.29 | 25.24 | 25.24 | 24.97 | -0.42% | 5,980 |
| May 14, 2026 | 25.40 | 25.42 | 25.35 | 25.35 | 25.07 | -0.20% | 3,114 |
| May 13, 2026 | 25.36 | 25.42 | 25.36 | 25.40 | 25.12 | 0.08% | 13,610 |
| May 12, 2026 | 25.36 | 25.39 | 25.31 | 25.38 | 25.10 | -0.20% | 10,653 |
| May 11, 2026 | 25.47 | 25.51 | 25.43 | 25.43 | 25.15 | -0.12% | 10,585 |
| May 8, 2026 | 25.40 | 25.46 | 25.40 | 25.46 | 25.18 | 0.32% | 657 |
| May 7, 2026 | 25.51 | 25.51 | 25.38 | 25.38 | 25.10 | -0.47% | 3,057 |
| May 6, 2026 | 25.45 | 25.54 | 25.45 | 25.50 | 25.22 | 0.39% | 5,599 |
| May 5, 2026 | 25.41 | 25.45 | 25.39 | 25.40 | 25.12 | 0.10% | 2,571 |
| May 4, 2026 | 25.43 | 25.45 | 25.34 | 25.38 | 25.10 | -0.31% | 9,729 |
| May 1, 2026 | 25.45 | 25.49 | 25.45 | 25.45 | 25.18 | 0.09% | 15,956 |
| Apr 30, 2026 | 25.34 | 25.43 | 25.34 | 25.43 | 25.15 | 0.39% | 1,862 |