Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.96
+0.09 (0.43%)
Sep 5, 2025, 4:00 PM - Market closed
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.90 | 21.04 | 20.90 | 20.96 | 20.96 | 0.43% | 139,272 |
| Sep 4, 2025 | 20.79 | 20.88 | 20.77 | 20.87 | 20.87 | 0.48% | 197,955 |
| Sep 3, 2025 | 20.73 | 20.79 | 20.71 | 20.77 | 20.77 | 0.34% | 178,493 |
| Sep 2, 2025 | 20.67 | 20.71 | 20.67 | 20.70 | 20.70 | -0.24% | 160,994 |
| Aug 29, 2025 | 20.76 | 20.76 | 20.72 | 20.75 | 20.75 | -0.05% | 230,637 |
| Aug 28, 2025 | 20.75 | 20.78 | 20.75 | 20.76 | 20.76 | 0.05% | 137,863 |
| Aug 27, 2025 | 20.70 | 20.77 | 20.68 | 20.75 | 20.75 | 0.14% | 213,776 |
| Aug 26, 2025 | 20.70 | 20.73 | 20.68 | 20.72 | 20.72 | 0.14% | 187,893 |
| Aug 25, 2025 | 20.71 | 20.72 | 20.69 | 20.69 | 20.69 | -0.24% | 125,453 |
| Aug 22, 2025 | 20.66 | 20.75 | 20.63 | 20.74 | 20.74 | 0.63% | 231,243 |
| Aug 21, 2025 | 20.66 | 20.66 | 20.59 | 20.61 | 20.61 | -0.29% | 337,919 |
| Aug 20, 2025 | 20.64 | 20.69 | 20.64 | 20.67 | 20.67 | 0.05% | 148,268 |
| Aug 19, 2025 | 20.64 | 20.66 | 20.63 | 20.66 | 20.66 | 0.15% | 164,468 |
| Aug 18, 2025 | 20.66 | 20.66 | 20.61 | 20.63 | 20.63 | -0.48% | 161,968 |
| Aug 15, 2025 | 20.73 | 20.76 | 20.71 | 20.73 | 20.65 | -0.14% | 158,112 |
| Aug 14, 2025 | 20.78 | 20.78 | 20.71 | 20.76 | 20.68 | -0.19% | 167,945 |
| Aug 13, 2025 | 20.78 | 20.81 | 20.75 | 20.80 | 20.72 | 0.34% | 145,820 |
| Aug 12, 2025 | 20.70 | 20.73 | 20.67 | 20.73 | 20.65 | 0.10% | 294,792 |
| Aug 11, 2025 | 20.69 | 20.73 | 20.68 | 20.71 | 20.63 | 0.05% | 171,189 |
| Aug 8, 2025 | 20.72 | 20.72 | 20.69 | 20.70 | 20.62 | -0.24% | 93,772 |
| Aug 7, 2025 | 20.76 | 20.78 | 20.73 | 20.75 | 20.67 | - | 239,389 |
| Aug 6, 2025 | 20.75 | 20.77 | 20.68 | 20.75 | 20.67 | -0.05% | 131,658 |
| Aug 5, 2025 | 20.75 | 20.76 | 20.71 | 20.76 | 20.68 | - | 120,532 |
| Aug 4, 2025 | 20.77 | 20.77 | 20.69 | 20.76 | 20.68 | 0.10% | 163,477 |
| Aug 1, 2025 | 20.68 | 20.74 | 20.63 | 20.74 | 20.66 | 0.83% | 104,729 |
| Jul 31, 2025 | 20.61 | 20.62 | 20.56 | 20.57 | 20.49 | - | 180,658 |
| Jul 30, 2025 | 20.54 | 20.63 | 20.53 | 20.57 | 20.49 | -0.19% | 340,219 |
| Jul 29, 2025 | 20.55 | 20.63 | 20.54 | 20.61 | 20.53 | 0.39% | 399,969 |
| Jul 28, 2025 | 20.53 | 20.54 | 20.51 | 20.53 | 20.45 | -0.15% | 207,474 |
| Jul 25, 2025 | 20.53 | 20.56 | 20.46 | 20.56 | 20.48 | 0.24% | 306,001 |
| Jul 24, 2025 | 20.50 | 20.53 | 20.42 | 20.51 | 20.43 | -0.10% | 192,803 |
| Jul 23, 2025 | 20.56 | 20.56 | 20.47 | 20.53 | 20.45 | -0.15% | 141,989 |
| Jul 22, 2025 | 20.57 | 20.57 | 20.50 | 20.56 | 20.48 | 0.19% | 228,173 |
| Jul 21, 2025 | 20.54 | 20.55 | 20.42 | 20.52 | 20.44 | -0.15% | 145,634 |
| Jul 18, 2025 | 20.60 | 20.60 | 20.53 | 20.55 | 20.38 | 0.20% | 196,336 |
| Jul 17, 2025 | 20.53 | 20.53 | 20.47 | 20.51 | 20.34 | 0.15% | 288,118 |
| Jul 16, 2025 | 20.49 | 20.50 | 20.42 | 20.48 | 20.31 | 0.20% | 196,712 |
| Jul 15, 2025 | 20.52 | 20.52 | 20.43 | 20.44 | 20.27 | -0.27% | 437,973 |
| Jul 14, 2025 | 20.44 | 20.52 | 20.44 | 20.50 | 20.33 | 0.02% | 210,810 |
| Jul 11, 2025 | 20.55 | 20.55 | 20.48 | 20.49 | 20.32 | -0.39% | 167,041 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.52 | 20.57 | 20.40 | - | 135,818 |
| Jul 9, 2025 | 20.52 | 20.57 | 20.48 | 20.57 | 20.40 | 0.59% | 88,953 |
| Jul 8, 2025 | 20.49 | 20.49 | 20.40 | 20.45 | 20.28 | -0.24% | 108,906 |
| Jul 7, 2025 | 20.57 | 20.57 | 20.47 | 20.50 | 20.33 | -0.29% | 237,506 |
| Jul 3, 2025 | 20.59 | 20.59 | 20.53 | 20.56 | 20.39 | -0.15% | 77,970 |
| Jul 2, 2025 | 20.58 | 20.59 | 20.53 | 20.59 | 20.42 | 0.05% | 193,463 |
| Jul 1, 2025 | 20.65 | 20.65 | 20.55 | 20.58 | 20.41 | -0.10% | 229,139 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.56 | 20.60 | 20.43 | 0.34% | 307,533 |
| Jun 27, 2025 | 20.55 | 20.58 | 20.51 | 20.53 | 20.36 | -0.15% | 156,272 |
| Jun 26, 2025 | 20.47 | 20.56 | 20.47 | 20.56 | 20.39 | 0.34% | 187,204 |