Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.36
+0.06 (0.30%)
May 30, 2025, 4:00 PM - Market closed
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.32 | 20.36 | 20.29 | 20.36 | 20.36 | 0.30% | 145,908 |
| May 29, 2025 | 20.32 | 20.32 | 20.27 | 20.30 | 20.30 | 0.30% | 78,351 |
| May 28, 2025 | 20.27 | 20.27 | 20.20 | 20.24 | 20.24 | -0.20% | 111,468 |
| May 27, 2025 | 20.27 | 20.29 | 20.21 | 20.28 | 20.28 | 0.60% | 144,535 |
| May 23, 2025 | 20.20 | 21.21 | 20.12 | 20.16 | 20.16 | 0.10% | 124,523 |
| May 22, 2025 | 20.07 | 20.14 | 20.03 | 20.14 | 20.14 | 0.45% | 135,431 |
| May 21, 2025 | 20.17 | 20.17 | 20.03 | 20.05 | 20.05 | -0.79% | 175,183 |
| May 20, 2025 | 20.23 | 20.23 | 20.16 | 20.21 | 20.21 | -0.15% | 211,420 |
| May 19, 2025 | 20.10 | 20.24 | 20.10 | 20.24 | 20.24 | -0.34% | 92,600 |
| May 16, 2025 | 20.33 | 20.35 | 20.29 | 20.31 | 20.22 | 0.10% | 91,260 |
| May 15, 2025 | 20.22 | 20.29 | 20.20 | 20.29 | 20.20 | 0.64% | 88,026 |
| May 14, 2025 | 20.26 | 20.26 | 20.15 | 20.16 | 20.07 | -0.37% | 91,292 |
| May 13, 2025 | 20.19 | 20.27 | 20.19 | 20.24 | 20.15 | 0.07% | 88,109 |
| May 12, 2025 | 20.23 | 20.24 | 20.19 | 20.22 | 20.13 | -0.07% | 78,187 |
| May 9, 2025 | 20.33 | 20.33 | 20.23 | 20.24 | 20.15 | 0.07% | 93,378 |
| May 8, 2025 | 20.38 | 20.38 | 20.22 | 20.22 | 20.13 | -0.49% | 122,295 |
| May 7, 2025 | 20.29 | 21.66 | 20.29 | 20.32 | 20.23 | 0.20% | 101,912 |
| May 6, 2025 | 20.24 | 20.28 | 20.19 | 20.28 | 20.19 | 0.25% | 76,682 |
| May 5, 2025 | 20.16 | 20.25 | 20.16 | 20.23 | 20.14 | -0.07% | 308,507 |
| May 2, 2025 | 20.25 | 20.27 | 20.22 | 20.25 | 20.16 | -0.22% | 148,379 |
| May 1, 2025 | 20.28 | 20.37 | 20.26 | 20.29 | 20.20 | -0.20% | 243,578 |
| Apr 30, 2025 | 20.36 | 20.37 | 20.31 | 20.33 | 20.24 | -0.20% | 123,367 |
| Apr 29, 2025 | 20.34 | 20.39 | 20.32 | 20.37 | 20.28 | 0.10% | 56,261 |
| Apr 28, 2025 | 20.28 | 20.38 | 20.27 | 20.35 | 20.26 | 0.25% | 236,796 |
| Apr 25, 2025 | 20.28 | 20.30 | 20.23 | 20.30 | 20.21 | 0.45% | 63,439 |
| Apr 24, 2025 | 20.16 | 20.21 | 20.12 | 20.21 | 20.12 | 0.82% | 97,406 |
| Apr 23, 2025 | 20.23 | 20.23 | 20.01 | 20.05 | 19.96 | 0.25% | 99,265 |
| Apr 22, 2025 | 20.03 | 20.04 | 19.98 | 20.00 | 19.91 | 0.18% | 90,522 |
| Apr 21, 2025 | 20.02 | 20.07 | 19.94 | 19.96 | 19.87 | -1.14% | 97,045 |
| Apr 17, 2025 | 20.22 | 20.22 | 20.17 | 20.19 | 20.02 | 0.05% | 78,928 |
| Apr 16, 2025 | 20.08 | 20.20 | 20.08 | 20.18 | 20.01 | 0.30% | 137,105 |
| Apr 15, 2025 | 20.02 | 20.14 | 20.02 | 20.12 | 19.95 | 0.55% | 114,466 |
| Apr 14, 2025 | 20.06 | 20.06 | 19.96 | 20.01 | 19.84 | 0.60% | 84,766 |
| Apr 11, 2025 | 19.94 | 19.94 | 19.67 | 19.89 | 19.72 | -0.20% | 113,529 |
| Apr 10, 2025 | 19.96 | 20.11 | 19.62 | 19.93 | 19.76 | -0.99% | 173,623 |
| Apr 9, 2025 | 19.66 | 20.16 | 19.66 | 20.13 | 19.96 | 0.55% | 342,635 |
| Apr 8, 2025 | 20.18 | 20.20 | 19.92 | 20.02 | 19.85 | -0.74% | 190,841 |
| Apr 7, 2025 | 20.36 | 20.41 | 20.12 | 20.17 | 20.00 | -1.61% | 185,212 |
| Apr 4, 2025 | 20.57 | 20.58 | 20.40 | 20.50 | 20.33 | - | 118,669 |
| Apr 3, 2025 | 20.61 | 20.61 | 20.48 | 20.50 | 20.33 | 0.24% | 172,836 |
| Apr 2, 2025 | 20.50 | 20.50 | 20.37 | 20.45 | 20.28 | 0.15% | 109,300 |
| Apr 1, 2025 | 20.42 | 20.44 | 20.40 | 20.42 | 20.25 | 0.25% | 74,372 |
| Mar 31, 2025 | 20.32 | 20.38 | 20.31 | 20.37 | 20.20 | 0.20% | 1,353,481 |
| Mar 28, 2025 | 20.31 | 20.34 | 20.27 | 20.33 | 20.16 | 0.54% | 178,640 |
| Mar 27, 2025 | 20.24 | 20.24 | 20.19 | 20.22 | 20.05 | -0.10% | 141,894 |
| Mar 26, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.07 | -0.25% | 200,584 |
| Mar 25, 2025 | 20.28 | 20.32 | 20.24 | 20.29 | 20.12 | 0.15% | 123,025 |
| Mar 24, 2025 | 20.37 | 20.37 | 20.24 | 20.26 | 20.09 | -0.78% | 110,930 |
| Mar 21, 2025 | 20.37 | 20.45 | 20.37 | 20.42 | 20.16 | -0.05% | 117,660 |
| Mar 20, 2025 | 20.56 | 20.56 | 20.42 | 20.43 | 20.17 | - | 69,273 |