Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.86
+0.01 (0.05%)
Jan 30, 2026, 4:00 PM EST - Market closed
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.86 | 20.88 | 20.84 | 20.86 | 20.86 | 0.05% | 291,309 |
| Jan 29, 2026 | 20.83 | 20.86 | 20.82 | 20.85 | 20.85 | 0.10% | 173,157 |
| Jan 28, 2026 | 20.85 | 20.85 | 20.80 | 20.83 | 20.83 | - | 213,603 |
| Jan 27, 2026 | 20.83 | 20.85 | 20.82 | 20.83 | 20.83 | - | 535,503 |
| Jan 26, 2026 | 20.84 | 20.85 | 20.82 | 20.83 | 20.83 | 0.05% | 249,238 |
| Jan 23, 2026 | 20.81 | 20.83 | 20.78 | 20.82 | 20.82 | 0.05% | 354,593 |
| Jan 22, 2026 | 20.82 | 20.82 | 20.78 | 20.81 | 20.81 | - | 466,605 |
| Jan 21, 2026 | 20.78 | 20.82 | 20.76 | 20.81 | 20.81 | 0.29% | 485,574 |
| Jan 20, 2026 | 20.74 | 20.77 | 20.73 | 20.75 | 20.75 | -0.62% | 382,953 |
| Jan 16, 2026 | 20.91 | 20.91 | 20.85 | 20.88 | 20.80 | -0.10% | 354,671 |
| Jan 15, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.82 | -0.24% | 364,871 |
| Jan 14, 2026 | 20.92 | 20.96 | 20.92 | 20.95 | 20.87 | 0.14% | 565,421 |
| Jan 13, 2026 | 20.91 | 20.93 | 20.89 | 20.92 | 20.84 | 0.24% | 849,647 |
| Jan 12, 2026 | 20.87 | 20.90 | 20.86 | 20.87 | 20.79 | -0.05% | 439,273 |
| Jan 9, 2026 | 20.87 | 20.91 | 20.86 | 20.88 | 20.80 | 0.05% | 603,932 |
| Jan 8, 2026 | 20.88 | 20.90 | 20.87 | 20.87 | 20.79 | -0.29% | 502,545 |
| Jan 7, 2026 | 20.95 | 20.95 | 20.92 | 20.93 | 20.85 | 0.05% | 310,844 |
| Jan 6, 2026 | 20.91 | 20.93 | 20.88 | 20.92 | 20.84 | 0.06% | 458,817 |
| Jan 5, 2026 | 20.90 | 20.92 | 20.88 | 20.91 | 20.83 | 0.15% | 324,084 |
| Jan 2, 2026 | 20.91 | 20.93 | 20.85 | 20.88 | 20.79 | - | 777,131 |
| Dec 31, 2025 | 20.89 | 20.92 | 20.87 | 20.88 | 20.79 | -0.22% | 239,093 |
| Dec 30, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.84 | -0.07% | 275,078 |
| Dec 29, 2025 | 20.91 | 20.94 | 20.90 | 20.94 | 20.85 | 0.10% | 269,854 |
| Dec 26, 2025 | 20.94 | 20.94 | 20.88 | 20.92 | 20.83 | 0.07% | 248,374 |
| Dec 24, 2025 | 20.87 | 20.90 | 20.85 | 20.90 | 20.82 | 0.31% | 108,707 |
| Dec 23, 2025 | 20.81 | 20.84 | 20.78 | 20.84 | 20.75 | -0.02% | 201,048 |
| Dec 22, 2025 | 20.82 | 20.84 | 20.81 | 20.84 | 20.76 | -0.38% | 1,230,280 |
| Dec 19, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.76 | -0.14% | 564,217 |
| Dec 18, 2025 | 20.95 | 20.96 | 20.92 | 20.95 | 20.79 | 0.29% | 652,488 |
| Dec 17, 2025 | 20.85 | 20.90 | 20.85 | 20.89 | 20.73 | -0.05% | 297,225 |
| Dec 16, 2025 | 20.87 | 20.91 | 20.84 | 20.90 | 20.74 | 0.17% | 410,366 |
| Dec 15, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.70 | 0.12% | 1,649,832 |
| Dec 12, 2025 | 20.84 | 20.86 | 20.83 | 20.84 | 20.68 | -0.29% | 735,094 |
| Dec 11, 2025 | 20.93 | 20.95 | 20.90 | 20.90 | 20.74 | -0.10% | 310,173 |
| Dec 10, 2025 | 20.83 | 20.93 | 20.83 | 20.92 | 20.76 | 0.43% | 478,319 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.83 | 20.83 | 20.67 | -0.14% | 156,786 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.84 | 20.86 | 20.70 | -0.14% | 245,151 |
| Dec 5, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.73 | -0.10% | 134,977 |
| Dec 4, 2025 | 20.96 | 20.96 | 20.90 | 20.91 | 20.75 | -0.24% | 245,331 |
| Dec 3, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.80 | 0.29% | 180,307 |
| Dec 2, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.74 | 0.05% | 211,809 |
| Dec 1, 2025 | 20.92 | 20.92 | 20.86 | 20.89 | 20.73 | -0.33% | 154,791 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.94 | 20.96 | 20.80 | -0.10% | 108,946 |
| Nov 26, 2025 | 20.93 | 20.99 | 20.92 | 20.98 | 20.82 | 0.19% | 345,257 |
| Nov 25, 2025 | 20.89 | 20.97 | 20.89 | 20.94 | 20.78 | 0.29% | 218,892 |
| Nov 24, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.72 | -0.24% | 140,002 |
| Nov 21, 2025 | 20.90 | 20.93 | 20.88 | 20.93 | 20.69 | 0.29% | 219,654 |
| Nov 20, 2025 | 20.86 | 20.89 | 20.85 | 20.87 | 20.63 | 0.19% | 162,520 |
| Nov 19, 2025 | 20.87 | 20.88 | 20.82 | 20.83 | 20.59 | -0.05% | 239,603 |
| Nov 18, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.60 | 0.10% | 298,459 |