Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.19
0.00 (0.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.22 | 20.22 | 20.17 | 20.19 | 20.19 | 0.05% | 78,928 |
| Apr 16, 2025 | 20.08 | 20.20 | 20.08 | 20.18 | 20.18 | 0.30% | 137,105 |
| Apr 15, 2025 | 20.02 | 20.14 | 20.02 | 20.12 | 20.12 | 0.55% | 114,466 |
| Apr 14, 2025 | 20.06 | 20.06 | 19.96 | 20.01 | 20.01 | 0.60% | 84,766 |
| Apr 11, 2025 | 19.94 | 19.94 | 19.67 | 19.89 | 19.89 | -0.20% | 113,529 |
| Apr 10, 2025 | 19.96 | 20.11 | 19.62 | 19.93 | 19.93 | -0.99% | 173,623 |
| Apr 9, 2025 | 19.66 | 20.16 | 19.66 | 20.13 | 20.13 | 0.55% | 342,635 |
| Apr 8, 2025 | 20.18 | 20.20 | 19.92 | 20.02 | 20.02 | -0.74% | 190,841 |
| Apr 7, 2025 | 20.36 | 20.41 | 20.12 | 20.17 | 20.17 | -1.61% | 185,212 |
| Apr 4, 2025 | 20.57 | 20.58 | 20.40 | 20.50 | 20.50 | - | 118,669 |
| Apr 3, 2025 | 20.61 | 20.61 | 20.48 | 20.50 | 20.50 | 0.24% | 172,836 |
| Apr 2, 2025 | 20.50 | 20.50 | 20.37 | 20.45 | 20.45 | 0.15% | 109,300 |
| Apr 1, 2025 | 20.42 | 20.44 | 20.40 | 20.42 | 20.42 | 0.25% | 74,372 |
| Mar 31, 2025 | 20.32 | 20.38 | 20.31 | 20.37 | 20.37 | 0.20% | 1,353,481 |
| Mar 28, 2025 | 20.31 | 20.34 | 20.27 | 20.33 | 20.33 | 0.54% | 178,640 |
| Mar 27, 2025 | 20.24 | 20.24 | 20.19 | 20.22 | 20.22 | -0.10% | 141,894 |
| Mar 26, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.24 | -0.25% | 200,584 |
| Mar 25, 2025 | 20.28 | 20.32 | 20.24 | 20.29 | 20.29 | 0.15% | 123,025 |
| Mar 24, 2025 | 20.37 | 20.37 | 20.24 | 20.26 | 20.26 | -0.78% | 110,930 |
| Mar 21, 2025 | 20.37 | 20.45 | 20.37 | 20.42 | 20.34 | -0.05% | 117,660 |
| Mar 20, 2025 | 20.56 | 20.56 | 20.42 | 20.43 | 20.35 | - | 69,273 |
| Mar 19, 2025 | 20.36 | 20.44 | 20.32 | 20.43 | 20.35 | 0.34% | 105,710 |
| Mar 18, 2025 | 20.31 | 20.38 | 20.29 | 20.36 | 20.28 | 0.25% | 404,762 |
| Mar 17, 2025 | 20.34 | 20.36 | 20.30 | 20.31 | 20.23 | 0.15% | 117,985 |
| Mar 14, 2025 | 20.30 | 20.37 | 20.27 | 20.28 | 20.20 | -0.05% | 108,222 |
| Mar 13, 2025 | 20.26 | 20.29 | 20.16 | 20.29 | 20.21 | 0.25% | 82,557 |
| Mar 12, 2025 | 20.25 | 20.29 | 20.23 | 20.24 | 20.16 | -0.30% | 185,246 |
| Mar 11, 2025 | 20.37 | 20.39 | 20.29 | 20.30 | 20.22 | -0.49% | 148,510 |
| Mar 10, 2025 | 20.42 | 20.44 | 20.38 | 20.40 | 20.32 | 0.29% | 109,201 |
| Mar 7, 2025 | 20.45 | 20.45 | 20.31 | 20.34 | 20.26 | -0.05% | 123,843 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.32 | 20.35 | 20.27 | -0.25% | 125,997 |
| Mar 5, 2025 | 20.44 | 20.49 | 20.39 | 20.40 | 20.32 | -0.29% | 211,770 |
| Mar 4, 2025 | 20.43 | 20.55 | 20.42 | 20.46 | 20.38 | -0.20% | 170,639 |
| Mar 3, 2025 | 20.36 | 20.50 | 20.36 | 20.50 | 20.42 | 0.24% | 103,566 |
| Feb 28, 2025 | 20.40 | 20.45 | 20.38 | 20.45 | 20.37 | 0.39% | 119,542 |
| Feb 27, 2025 | 20.41 | 20.41 | 20.35 | 20.37 | 20.29 | -0.24% | 130,488 |
| Feb 26, 2025 | 20.43 | 20.43 | 20.36 | 20.42 | 20.34 | 0.15% | 102,175 |
| Feb 25, 2025 | 20.41 | 20.41 | 20.35 | 20.39 | 20.31 | 0.54% | 199,087 |
| Feb 24, 2025 | 20.27 | 20.30 | 20.24 | 20.28 | 20.20 | -0.25% | 177,475 |
| Feb 21, 2025 | 20.33 | 20.37 | 20.27 | 20.33 | 20.17 | 0.35% | 149,868 |
| Feb 20, 2025 | 20.28 | 20.28 | 20.23 | 20.26 | 20.10 | 0.15% | 133,093 |
| Feb 19, 2025 | 20.22 | 20.23 | 20.18 | 20.23 | 20.07 | 0.10% | 110,389 |
| Feb 18, 2025 | 20.27 | 20.27 | 20.19 | 20.21 | 20.05 | -0.35% | 153,467 |
| Feb 14, 2025 | 20.32 | 20.32 | 20.26 | 20.28 | 20.12 | 0.35% | 99,527 |
| Feb 13, 2025 | 20.20 | 20.23 | 20.15 | 20.21 | 20.05 | 0.65% | 108,504 |
| Feb 12, 2025 | 20.02 | 20.09 | 20.02 | 20.08 | 19.92 | -0.40% | 116,023 |
| Feb 11, 2025 | 20.17 | 20.18 | 20.14 | 20.16 | 20.00 | -0.20% | 125,322 |
| Feb 10, 2025 | 20.25 | 20.25 | 20.18 | 20.20 | 20.04 | 0.05% | 97,608 |
| Feb 7, 2025 | 20.19 | 20.22 | 20.17 | 20.19 | 20.03 | -0.30% | 175,305 |
| Feb 6, 2025 | 20.29 | 20.29 | 20.24 | 20.25 | 20.09 | -0.15% | 167,167 |