Skip to main content
Invesco BulletShares 2032 High Yield Corporate Bond ETF (BSJW)
NASDAQ: BSJW · Real-Time Price · USD
25.44
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BSJW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4325.4625.4325.4425.44-0.05%2,619
Apr 27, 202625.4425.4625.4425.4525.450.01%3,973
Apr 24, 202625.4025.4725.4025.4525.450.12%7,255
Apr 23, 202625.4125.4525.4125.4225.42-0.16%38,006
Apr 22, 202625.4725.4825.4425.4625.460.08%13,400
Apr 21, 202625.4225.4725.4125.4425.44-0.20%14,584
Apr 20, 202625.5025.5025.4925.4925.49-0.69%932
Apr 17, 202625.6425.7025.6425.6725.530.43%5,187
Apr 16, 202625.6025.6025.5525.5625.42-0.20%8,085
Apr 15, 202625.6225.6225.6025.6125.47-0.06%5,079
Apr 14, 202625.5825.6425.5625.6325.490.41%4,291
Apr 13, 202625.4625.5325.4525.5225.380.35%10,394
Apr 10, 202625.4925.4925.4325.4325.29-0.38%1,618
Apr 9, 202625.4425.5625.4425.5325.39-0.03%9,130
Apr 8, 202625.5025.5425.5025.5425.400.61%3,424
Apr 7, 202625.2725.3825.2425.3825.240.12%13,844
Apr 6, 202625.2925.3825.2825.3525.210.28%6,676
Apr 2, 202625.1325.3125.1325.2825.140.14%3,904
Apr 1, 202625.2325.2425.2025.2425.110.25%2,627
Mar 31, 202625.0225.2024.9925.1825.041.24%7,897
Mar 30, 202624.8724.9724.8524.8724.740.28%13,838
Mar 27, 202624.8624.8624.7824.8024.67-0.34%4,461
Mar 26, 202625.0525.0524.8924.8924.75-0.84%7,764
Mar 25, 202625.1225.1325.1025.1024.960.30%1,431
Mar 24, 202625.0325.1125.0125.0224.89-0.39%9,186
Mar 23, 202625.0725.1725.0425.1224.990.15%4,699
Mar 20, 202625.1925.1925.0625.0824.82-0.78%2,192
Mar 19, 202625.1625.2825.1625.2825.010.16%3,877
Mar 18, 202625.3425.3925.2425.2424.97-0.50%2,638
Mar 17, 202625.3125.3825.3125.3725.100.48%4,210
Mar 16, 202625.2425.2925.2425.2424.980.41%3,525
Mar 13, 202625.2725.2825.1325.1424.88-0.33%4,970
Mar 12, 202625.3625.3725.2225.2224.96-0.77%4,553
Mar 11, 202625.4625.4925.4225.4225.15-0.34%13,641
Mar 10, 202625.5025.6025.5025.5125.24-0.11%4,848
Mar 9, 202625.3125.5825.3125.5425.270.54%13,651
Mar 6, 202625.4125.5125.3925.4025.13-0.49%5,059
Mar 5, 202625.6125.6125.4925.5325.26-0.43%4,056
Mar 4, 202625.5825.6425.5825.6425.370.15%828
Mar 3, 202625.5125.6325.5125.6025.33-0.20%10,032
Mar 2, 202625.5525.6925.5525.6525.38-0.06%3,302
Feb 27, 202625.6425.7225.6425.6625.39-0.12%7,189
Feb 26, 202625.7025.7025.6525.7025.43-0.10%6,887
Feb 25, 202625.7025.7425.6925.7225.450.06%13,791
Feb 24, 202625.6825.7125.6625.7125.44-0.02%13,377
Feb 23, 202625.7625.7725.7125.7125.44-0.68%5,105
Feb 20, 202625.8625.8925.8525.8925.490.14%3,011
Feb 19, 202625.8125.8525.8125.8525.46-0.04%6,080
Feb 18, 202625.8025.8725.8025.8625.470.20%13,545
Feb 17, 202625.8025.8225.8025.8125.42-0.04%9,619
Feb 13, 202625.8125.8425.8125.8225.43-2,422
Feb 12, 202625.8525.8725.8125.8225.43-0.15%7,302
Feb 11, 202625.8425.8725.8125.8625.470.07%19,714
Feb 10, 202625.8925.9525.8425.8425.45-0.11%10,288
Feb 9, 202625.8525.8925.8425.8725.480.17%15,482
Feb 6, 202625.7725.8325.7725.8325.430.33%7,166
Feb 5, 202625.7225.7625.7025.7425.350.02%6,159
Feb 4, 202625.7525.7725.7325.7425.34-0.21%3,459
Feb 3, 202625.8025.8125.7325.7925.400.02%14,359
Feb 2, 202625.7725.8025.7525.7925.39-4,625
Jan 30, 202625.7225.8325.7125.7925.390.10%6,351
Jan 29, 202625.7525.7725.7125.7625.37-0.03%13,548
Jan 28, 202625.7925.8325.7625.7725.38-0.14%32,414
Jan 27, 202625.7825.8625.7825.8125.410.08%63,283
Jan 26, 202625.8425.8425.7225.7925.390.01%33,215
Jan 23, 202625.7825.8225.7525.7825.39-0.09%15,875
Jan 22, 202625.8025.8125.8025.8125.410.08%8,544
Jan 21, 202625.7525.8225.7525.7925.390.29%3,331
Jan 20, 202625.6825.7325.6625.7125.32-0.91%6,585
Jan 16, 202625.9225.9525.9125.9525.410.08%5,338
Jan 15, 202625.9125.9725.9025.9325.390.02%14,418
Jan 14, 202625.8825.9325.8525.9225.390.02%2,484
Jan 13, 202625.9025.9225.8825.9225.380.10%4,833
Jan 12, 202625.8525.9125.8525.8925.36-0.12%9,000
Jan 9, 202625.9125.9425.8725.9225.390.17%45,756
Jan 8, 202625.8825.9025.8025.8825.340.04%15,950
Jan 7, 202625.8826.0025.8525.8725.33-0.10%55,105
Jan 6, 202625.8725.9225.8625.8925.360.09%17,282
Jan 5, 202625.7925.8825.7925.8725.330.31%6,366
Jan 2, 202625.7925.7925.7725.7925.26-0.04%4,627
Dec 31, 202525.8125.8525.7925.8025.27-0.12%10,482
Dec 30, 202525.8225.8425.8025.8325.300.07%6,372
Dec 29, 202525.7625.8425.7625.8125.280.09%6,983
Dec 26, 202525.7825.8325.7825.7925.260.02%10,866
Dec 24, 202525.7525.8025.7525.7825.250.17%3,471
Dec 23, 202525.6925.7425.6925.7425.210.12%9,808
Dec 22, 202525.7225.7225.6725.7125.18-0.54%10,654
Dec 19, 202525.8625.9425.8525.8525.15-0.06%13,096
Dec 18, 202525.9125.9125.8325.8625.170.27%9,187
Dec 17, 202525.7925.8125.7825.7925.10-0.17%4,858
Dec 16, 202525.8025.8425.8025.8425.140.04%1,570
Dec 15, 202525.8125.8325.8125.8325.130.10%1,239
Dec 12, 202525.8325.8725.8025.8025.11-0.15%4,534
Dec 11, 202525.8425.8725.8425.8425.15-0.08%4,372
Dec 10, 202525.7225.9225.7225.8625.170.39%28,442
Dec 9, 202525.7825.7825.7425.7625.07-0.12%2,702
Dec 8, 202525.8125.8125.7725.7925.10-0.23%3,144
Dec 5, 202525.8525.8625.8325.8525.160.07%6,492
Dec 4, 202525.8425.8425.7825.8325.14-0.15%7,084
Dec 3, 202525.8425.8725.8225.8725.180.17%7,741