Skip to main content
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.40
-0.13 (-0.51%)
Mar 6, 2026, 4:00 PM EST - Market closed

BSJW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4125.5125.3925.4025.40-0.49%5,059
Mar 5, 202625.6125.6125.4925.5325.53-0.43%4,056
Mar 4, 202625.5825.6425.5825.6425.640.15%828
Mar 3, 202625.5125.6325.5125.6025.60-0.20%10,032
Mar 2, 202625.5525.6925.5525.6525.65-0.06%3,302
Feb 27, 202625.6425.7225.6425.6625.66-0.12%7,189
Feb 26, 202625.7025.7025.6525.7025.70-0.10%6,887
Feb 25, 202625.7025.7425.6925.7225.720.06%13,791
Feb 24, 202625.6825.7125.6625.7125.71-0.02%13,377
Feb 23, 202625.7625.7725.7125.7125.71-0.68%5,105
Feb 20, 202625.8625.8925.8525.8925.760.14%3,011
Feb 19, 202625.8125.8525.8125.8525.72-0.04%6,080
Feb 18, 202625.8025.8725.8025.8625.730.20%13,545
Feb 17, 202625.8025.8225.8025.8125.68-0.04%9,619
Feb 13, 202625.8125.8425.8125.8225.69-2,422
Feb 12, 202625.8525.8725.8125.8225.69-0.15%7,302
Feb 11, 202625.8425.8725.8125.8625.730.07%19,714
Feb 10, 202625.8925.9525.8425.8425.72-0.11%10,288
Feb 9, 202625.8525.8925.8425.8725.750.17%15,482
Feb 6, 202625.7725.8325.7725.8325.700.33%7,166
Feb 5, 202625.7225.7625.7025.7425.620.02%6,159
Feb 4, 202625.7525.7725.7325.7425.61-0.21%3,459
Feb 3, 202625.8025.8125.7325.7925.670.02%14,359
Feb 2, 202625.7725.8025.7525.7925.66-4,625
Jan 30, 202625.7225.8325.7125.7925.660.10%6,351
Jan 29, 202625.7525.7725.7125.7625.64-0.03%13,548
Jan 28, 202625.7925.8325.7625.7725.65-0.14%32,414
Jan 27, 202625.7825.8625.7825.8125.680.08%63,283
Jan 26, 202625.8425.8425.7225.7925.660.01%33,215
Jan 23, 202625.7825.8225.7525.7825.66-0.09%15,875
Jan 22, 202625.8025.8125.8025.8125.680.08%8,544
Jan 21, 202625.7525.8225.7525.7925.660.29%3,331
Jan 20, 202625.6825.7325.6625.7125.59-0.91%6,585
Jan 16, 202625.9225.9525.9125.9525.680.08%5,338
Jan 15, 202625.9125.9725.9025.9325.660.02%14,418
Jan 14, 202625.8825.9325.8525.9225.660.02%2,484
Jan 13, 202625.9025.9225.8825.9225.650.10%4,833
Jan 12, 202625.8525.9125.8525.8925.63-0.12%9,000
Jan 9, 202625.9125.9425.8725.9225.660.17%45,756
Jan 8, 202625.8825.9025.8025.8825.610.04%15,950
Jan 7, 202625.8826.0025.8525.8725.60-0.10%55,105
Jan 6, 202625.8725.9225.8625.8925.630.09%17,282
Jan 5, 202625.7925.8825.7925.8725.600.31%6,366
Jan 2, 202625.7925.7925.7725.7925.52-0.04%4,627
Dec 31, 202525.8125.8525.7925.8025.53-0.12%10,482
Dec 30, 202525.8225.8425.8025.8325.560.07%6,372
Dec 29, 202525.7625.8425.7625.8125.550.09%6,983
Dec 26, 202525.7825.8325.7825.7925.520.02%10,866
Dec 24, 202525.7525.8025.7525.7825.520.17%3,471
Dec 23, 202525.6925.7425.6925.7425.480.12%9,808
Dec 22, 202525.7225.7225.6725.7125.44-0.54%10,654
Dec 19, 202525.8625.9425.8525.8525.42-0.06%13,096
Dec 18, 202525.9125.9125.8325.8625.430.27%9,187
Dec 17, 202525.7925.8125.7825.7925.36-0.17%4,858
Dec 16, 202525.8025.8425.8025.8425.410.04%1,570
Dec 15, 202525.8125.8325.8125.8325.400.10%1,239
Dec 12, 202525.8325.8725.8025.8025.37-0.15%4,534
Dec 11, 202525.8425.8725.8425.8425.41-0.08%4,372
Dec 10, 202525.7225.9225.7225.8625.430.39%28,442
Dec 9, 202525.7825.7825.7425.7625.33-0.12%2,702
Dec 8, 202525.8125.8125.7725.7925.36-0.23%3,144
Dec 5, 202525.8525.8625.8325.8525.420.07%6,492
Dec 4, 202525.8425.8425.7825.8325.40-0.15%7,084
Dec 3, 202525.8425.8725.8225.8725.440.17%7,741
Dec 2, 202525.7925.8325.7925.8325.400.20%1,697
Dec 1, 202525.7425.8325.7425.7725.35-0.19%6,371
Nov 28, 202525.8225.8425.8225.8225.400.02%2,569
Nov 26, 202525.7425.8625.7425.8225.390.09%17,786
Nov 25, 202525.6525.8025.6525.8025.370.60%9,637
Nov 24, 202525.6225.6725.6225.6425.22-0.29%1,488
Nov 21, 202525.6525.7225.6425.7225.150.47%6,028
Nov 20, 202525.7525.7525.5925.5925.03-0.08%5,178
Nov 19, 202525.6425.6625.6225.6225.050.08%3,198
Nov 18, 202525.5825.6125.5825.6025.030.03%1,908
Nov 17, 202525.6025.6625.5625.5925.02-0.22%6,806
Nov 14, 202525.6625.6825.6325.6525.080.08%6,085
Nov 13, 202525.7025.7025.6025.6325.06-0.47%3,655
Nov 12, 202525.7825.7825.7525.7525.18-0.21%1,249
Nov 11, 202525.7925.9525.7925.8025.230.16%7,941
Nov 10, 202525.7325.7725.7325.7625.190.48%1,019
Nov 7, 202525.5925.6425.5925.6425.070.01%604
Nov 6, 202525.6325.6425.6125.6425.070.06%1,323
Nov 5, 202525.6125.6425.6125.6225.050.06%3,249
Nov 4, 202525.5425.6125.5425.6125.04-0.04%2,585
Nov 3, 202525.7825.7825.6225.6225.05-0.33%3,133
Oct 31, 202525.7125.7225.6925.7025.130.04%2,646
Oct 30, 202525.6925.7925.6825.6925.12-0.21%3,655
Oct 29, 202525.8325.8725.7525.7525.18-0.44%4,250
Oct 28, 202525.8625.8725.8525.8625.29-0.07%2,098
Oct 27, 202525.8525.8825.8325.8825.300.31%3,194
Oct 24, 202525.7525.8025.7525.8025.220.45%3,265
Oct 23, 202525.6925.7025.6825.6825.110.04%704
Oct 22, 202525.6825.6825.6325.6725.10-0.05%1,553
Oct 21, 202525.6925.7325.6725.6825.12-0.10%14,657
Oct 20, 202525.6925.7525.6825.7125.14-0.14%16,709
Oct 17, 202525.7125.7625.7125.7525.040.14%2,768
Oct 16, 202525.7925.7925.7125.7125.00-0.30%2,933
Oct 15, 202525.7925.8025.7825.7925.080.28%4,469
Oct 14, 202525.6925.7225.6925.7225.010.18%549
Oct 13, 202525.6625.7925.6625.6724.960.62%3,057