Skip to main content
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.85
+0.02 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
25.85
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSJW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8525.8625.8325.8325.83-6,492
Dec 4, 202525.8425.8425.7825.8325.83-0.15%7,084
Dec 3, 202525.8425.8725.8225.8725.870.17%7,741
Dec 2, 202525.7925.8325.7925.8325.830.20%1,697
Dec 1, 202525.7425.8325.7425.7725.77-0.19%6,371
Nov 28, 202525.8225.8425.8225.8225.820.02%2,569
Nov 26, 202525.7425.8625.7425.8225.820.09%17,786
Nov 25, 202525.6525.8025.6525.8025.790.60%9,637
Nov 24, 202525.6225.6725.6225.6425.64-0.29%1,488
Nov 21, 202525.6525.7225.6425.7225.570.47%6,028
Nov 20, 202525.7525.7525.5925.5925.45-0.08%5,178
Nov 19, 202525.6425.6625.6225.6225.470.08%3,198
Nov 18, 202525.5825.6125.5825.6025.450.03%1,908
Nov 17, 202525.6025.6625.5625.5925.44-0.22%6,806
Nov 14, 202525.6625.6825.6325.6525.500.08%6,085
Nov 13, 202525.7025.7025.6025.6325.48-0.47%3,655
Nov 12, 202525.7825.7825.7525.7525.60-0.21%1,249
Nov 11, 202525.7925.9525.7925.8025.650.16%7,941
Nov 10, 202525.7325.7725.7325.7625.610.48%1,019
Nov 7, 202525.5925.6425.5925.6425.490.01%604
Nov 6, 202525.6325.6425.6125.6425.490.06%1,323
Nov 5, 202525.6125.6425.6125.6225.480.06%3,249
Nov 4, 202525.5425.6125.5425.6125.46-0.04%2,585
Nov 3, 202525.7825.7825.6225.6225.47-0.33%3,133
Oct 31, 202525.7125.7225.6925.7025.550.04%2,646
Oct 30, 202525.6925.7925.6825.6925.54-0.21%3,655
Oct 29, 202525.8325.8725.7525.7525.60-0.44%4,250
Oct 28, 202525.8625.8725.8525.8625.71-0.07%2,098
Oct 27, 202525.8525.8825.8325.8825.730.31%3,194
Oct 24, 202525.7525.8025.7525.8025.650.45%3,265
Oct 23, 202525.6925.7025.6825.6825.530.04%704
Oct 22, 202525.6825.6825.6325.6725.52-0.05%1,553
Oct 21, 202525.6925.7325.6725.6825.54-0.10%14,657
Oct 20, 202525.6925.7525.6825.7125.56-0.14%16,709
Oct 17, 202525.7125.7625.7125.7525.460.14%2,768
Oct 16, 202525.7925.7925.7125.7125.42-0.30%2,933
Oct 15, 202525.7925.8025.7825.7925.500.28%4,469
Oct 14, 202525.6925.7225.6925.7225.430.18%549
Oct 13, 202525.6625.7925.6625.6725.380.62%3,057
Oct 10, 202525.6325.6325.5125.5125.23-0.48%6,507
Oct 9, 202525.6925.7625.6325.6425.35-0.37%2,811
Oct 8, 202525.7925.7925.7325.7325.44-0.25%1,477
Oct 7, 202525.8025.8025.8025.8025.51-0.06%972
Oct 6, 202525.8225.8225.8125.8125.52-0.02%482
Oct 3, 202525.8125.8225.8025.8225.53-0.05%1,296
Oct 2, 202525.8225.8425.8125.8325.54-0.01%2,487
Oct 1, 202525.7725.8425.7725.8325.540.12%3,795
Sep 30, 202525.8125.8125.7925.8025.51-0.07%1,378
Sep 29, 202525.8225.8625.8025.8225.530.20%2,067
Sep 26, 202525.7525.7925.7125.7725.480.16%5,020
Sep 25, 202525.7825.7825.7225.7325.44-0.31%4,395
Sep 24, 202525.8525.8525.7925.8125.52-0.19%4,102
Sep 23, 202525.8825.8925.8625.8625.57-0.04%952
Sep 22, 202525.8525.8825.8425.8725.58-0.51%5,129
Sep 19, 202526.0026.0025.9926.0025.570.09%1,401
Sep 18, 202525.9626.0325.9525.9825.550.15%23,671
Sep 17, 202525.9826.0425.9125.9425.51-0.19%4,851
Sep 16, 202526.0026.0225.9725.9925.56-6,124
Sep 15, 202525.9625.9925.9525.9925.560.19%2,441
Sep 12, 202525.9225.9425.9125.9425.510.06%6,502
Sep 11, 202525.9025.9425.9025.9225.500.23%6,688
Sep 10, 202525.8725.8825.8525.8625.440.12%6,425
Sep 9, 202525.8625.8625.8125.8325.41-0.10%8,499
Sep 8, 202525.8725.8825.8525.8625.430.06%7,583
Sep 5, 202525.9125.9125.8425.8425.420.19%3,655
Sep 4, 202525.7425.8625.7425.7925.370.14%5,500
Sep 3, 202525.6725.7825.6725.7625.340.43%11,700
Sep 2, 202525.6125.6525.6025.6525.23-0.23%7,266
Aug 29, 202525.7125.7125.7025.7025.28-0.08%1,788
Aug 28, 202525.7325.7325.7225.7325.31-0.14%1,845
Aug 27, 202525.6925.7725.6925.7625.340.25%16,041
Aug 26, 202525.6825.7025.6825.7025.280.09%692
Aug 25, 202525.6625.7325.6625.6725.250.10%5,450
Aug 22, 202525.4725.6525.4625.6525.230.85%9,499
Aug 21, 202525.4325.4425.4125.4325.02-0.16%924
Aug 20, 202525.4825.5225.4725.4725.06-0.12%12,713
Aug 19, 202525.5125.5125.5025.5025.080.08%502
Aug 18, 202525.5225.5225.3525.4825.07-0.74%86,724
Aug 15, 202525.6325.6825.6325.6725.100.07%1,812
Aug 14, 202525.6725.6925.6425.6525.09-0.34%17,720
Aug 13, 202525.7125.7425.7025.7425.170.35%8,835
Aug 12, 202525.6025.6525.6025.6525.090.14%1,079
Aug 11, 202525.6125.6525.6025.6125.050.05%4,410
Aug 8, 202525.5825.6125.5825.6025.040.03%4,828
Aug 7, 202525.6425.6625.5925.5925.03-0.11%2,403
Aug 6, 202525.5825.6225.5825.6225.060.13%3,771
Aug 5, 202525.5825.6425.5725.5925.03-0.01%2,608
Aug 4, 202525.5725.5925.5725.5925.030.40%227
Aug 1, 202525.5025.5125.4125.4924.93-12,822
Jul 31, 202525.5725.5725.4825.4924.930.04%13,658
Jul 30, 202525.4925.5325.4725.4824.92-0.14%17,961
Jul 29, 202525.5125.5225.5125.5224.950.02%655
Jul 28, 202525.6225.6225.5125.5124.95-0.08%1,447
Jul 25, 202525.5225.5625.5025.5324.970.06%6,390
Jul 24, 202525.4825.5725.4825.5224.95-0.10%1,976
Jul 23, 202525.5325.5425.5225.5424.980.04%648
Jul 22, 202525.5025.5425.5025.5324.970.18%1,943
Jul 21, 202525.5225.5225.4825.4924.92-0.27%12,051
Jul 18, 202525.5525.5525.5325.5524.870.19%1,797
Jul 17, 202525.4925.5825.4925.5124.820.06%1,300