Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.73
-0.03 (-0.14%)
At close: Aug 15, 2025, 4:00 PM
20.73
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.73 | 20.76 | 20.71 | 20.73 | - | -0.14% | 158,112 |
| Aug 14, 2025 | 20.78 | 20.78 | 20.71 | 20.76 | 20.76 | -0.19% | 167,945 |
| Aug 13, 2025 | 20.78 | 20.81 | 20.75 | 20.80 | 20.80 | 0.34% | 145,820 |
| Aug 12, 2025 | 20.70 | 20.73 | 20.67 | 20.73 | 20.73 | 0.10% | 294,792 |
| Aug 11, 2025 | 20.69 | 20.73 | 20.68 | 20.71 | 20.71 | 0.05% | 171,189 |
| Aug 8, 2025 | 20.72 | 20.72 | 20.69 | 20.70 | 20.70 | -0.24% | 93,772 |
| Aug 7, 2025 | 20.76 | 20.78 | 20.73 | 20.75 | 20.75 | - | 239,389 |
| Aug 6, 2025 | 20.75 | 20.77 | 20.68 | 20.75 | 20.75 | -0.05% | 131,658 |
| Aug 5, 2025 | 20.75 | 20.76 | 20.71 | 20.76 | 20.76 | - | 120,532 |
| Aug 4, 2025 | 20.77 | 20.77 | 20.69 | 20.76 | 20.76 | 0.10% | 163,477 |
| Aug 1, 2025 | 20.68 | 20.74 | 20.63 | 20.74 | 20.74 | 0.83% | 104,729 |
| Jul 31, 2025 | 20.61 | 20.62 | 20.56 | 20.57 | 20.57 | - | 180,658 |
| Jul 30, 2025 | 20.54 | 20.63 | 20.53 | 20.57 | 20.57 | -0.19% | 340,219 |
| Jul 29, 2025 | 20.55 | 20.63 | 20.54 | 20.61 | 20.61 | 0.39% | 399,969 |
| Jul 28, 2025 | 20.53 | 20.54 | 20.51 | 20.53 | 20.53 | -0.15% | 207,474 |
| Jul 25, 2025 | 20.53 | 20.56 | 20.46 | 20.56 | 20.56 | 0.24% | 306,001 |
| Jul 24, 2025 | 20.50 | 20.53 | 20.42 | 20.51 | 20.51 | -0.10% | 192,803 |
| Jul 23, 2025 | 20.56 | 20.56 | 20.47 | 20.53 | 20.53 | -0.15% | 141,989 |
| Jul 22, 2025 | 20.57 | 20.57 | 20.50 | 20.56 | 20.56 | 0.19% | 228,173 |
| Jul 21, 2025 | 20.54 | 20.55 | 20.42 | 20.52 | 20.52 | -0.15% | 145,634 |
| Jul 18, 2025 | 20.60 | 20.60 | 20.53 | 20.55 | 20.47 | 0.20% | 196,336 |
| Jul 17, 2025 | 20.53 | 20.53 | 20.47 | 20.51 | 20.43 | 0.15% | 288,118 |
| Jul 16, 2025 | 20.49 | 20.50 | 20.42 | 20.48 | 20.40 | 0.20% | 196,712 |
| Jul 15, 2025 | 20.52 | 20.52 | 20.43 | 20.44 | 20.36 | -0.27% | 437,973 |
| Jul 14, 2025 | 20.44 | 20.52 | 20.44 | 20.50 | 20.41 | 0.02% | 210,810 |
| Jul 11, 2025 | 20.55 | 20.55 | 20.48 | 20.49 | 20.41 | -0.39% | 167,041 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.52 | 20.57 | 20.49 | - | 135,818 |
| Jul 9, 2025 | 20.52 | 20.57 | 20.48 | 20.57 | 20.49 | 0.59% | 88,953 |
| Jul 8, 2025 | 20.49 | 20.49 | 20.40 | 20.45 | 20.37 | -0.24% | 108,906 |
| Jul 7, 2025 | 20.57 | 20.57 | 20.47 | 20.50 | 20.42 | -0.29% | 237,506 |
| Jul 3, 2025 | 20.59 | 20.59 | 20.53 | 20.56 | 20.48 | -0.15% | 77,970 |
| Jul 2, 2025 | 20.58 | 20.59 | 20.53 | 20.59 | 20.51 | 0.05% | 193,463 |
| Jul 1, 2025 | 20.65 | 20.65 | 20.55 | 20.58 | 20.50 | -0.10% | 229,139 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.56 | 20.60 | 20.52 | 0.34% | 307,533 |
| Jun 27, 2025 | 20.55 | 20.58 | 20.51 | 20.53 | 20.45 | -0.15% | 156,272 |
| Jun 26, 2025 | 20.47 | 20.56 | 20.47 | 20.56 | 20.48 | 0.34% | 187,204 |
| Jun 25, 2025 | 20.47 | 20.51 | 20.45 | 20.49 | 20.41 | - | 86,550 |
| Jun 24, 2025 | 20.43 | 20.50 | 20.41 | 20.49 | 20.41 | 0.34% | 169,246 |
| Jun 23, 2025 | 20.41 | 20.45 | 20.40 | 20.42 | 20.34 | -0.20% | 236,058 |
| Jun 20, 2025 | 20.39 | 20.47 | 20.39 | 20.46 | 20.29 | 0.10% | 108,560 |
| Jun 18, 2025 | 20.43 | 20.48 | 20.41 | 20.44 | 20.27 | 0.05% | 105,027 |
| Jun 17, 2025 | 20.39 | 20.43 | 20.37 | 20.43 | 20.26 | 0.25% | 75,077 |
| Jun 16, 2025 | 20.45 | 20.45 | 20.37 | 20.38 | 20.21 | -0.10% | 95,141 |
| Jun 13, 2025 | 20.45 | 20.45 | 20.35 | 20.40 | 20.23 | -0.39% | 95,980 |
| Jun 12, 2025 | 20.49 | 20.49 | 20.43 | 20.48 | 20.31 | 0.34% | 816,180 |
| Jun 11, 2025 | 20.41 | 20.42 | 20.36 | 20.41 | 20.24 | 0.39% | 167,224 |
| Jun 10, 2025 | 20.41 | 20.41 | 20.31 | 20.33 | 20.16 | 0.10% | 75,867 |
| Jun 9, 2025 | 20.24 | 20.33 | 20.24 | 20.31 | 20.14 | 0.25% | 116,192 |
| Jun 6, 2025 | 20.36 | 20.36 | 20.26 | 20.26 | 20.09 | -0.54% | 2,041,728 |
| Jun 5, 2025 | 20.47 | 20.47 | 20.35 | 20.37 | 20.20 | -0.29% | 108,219 |