Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.50
+0.01 (0.02%)
At close: Jul 14, 2025, 4:00 PM
20.50
0.00 (0.00%)
After-hours: Jul 14, 2025, 4:15 PM EDT
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 20.55 | 20.55 | 20.48 | 20.49 | 20.49 | -0.39% | 167,041 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.52 | 20.57 | 20.57 | - | 135,818 |
| Jul 9, 2025 | 20.52 | 20.57 | 20.48 | 20.57 | 20.57 | 0.59% | 88,953 |
| Jul 8, 2025 | 20.49 | 20.49 | 20.40 | 20.45 | 20.45 | -0.24% | 108,906 |
| Jul 7, 2025 | 20.57 | 20.57 | 20.47 | 20.50 | 20.50 | -0.29% | 237,506 |
| Jul 3, 2025 | 20.59 | 20.59 | 20.53 | 20.56 | 20.56 | -0.15% | 77,970 |
| Jul 2, 2025 | 20.58 | 20.59 | 20.53 | 20.59 | 20.59 | 0.05% | 193,463 |
| Jul 1, 2025 | 20.65 | 20.65 | 20.55 | 20.58 | 20.58 | -0.10% | 229,139 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.56 | 20.60 | 20.60 | 0.34% | 307,533 |
| Jun 27, 2025 | 20.55 | 20.58 | 20.51 | 20.53 | 20.53 | -0.15% | 156,272 |
| Jun 26, 2025 | 20.47 | 20.56 | 20.47 | 20.56 | 20.56 | 0.34% | 187,204 |
| Jun 25, 2025 | 20.47 | 20.51 | 20.45 | 20.49 | 20.49 | - | 86,550 |
| Jun 24, 2025 | 20.43 | 20.50 | 20.41 | 20.49 | 20.49 | 0.34% | 169,246 |
| Jun 23, 2025 | 20.41 | 20.45 | 20.40 | 20.42 | 20.42 | -0.20% | 236,058 |
| Jun 20, 2025 | 20.39 | 20.47 | 20.39 | 20.46 | 20.37 | 0.10% | 108,560 |
| Jun 18, 2025 | 20.43 | 20.48 | 20.41 | 20.44 | 20.35 | 0.05% | 105,027 |
| Jun 17, 2025 | 20.39 | 20.43 | 20.37 | 20.43 | 20.34 | 0.25% | 75,077 |
| Jun 16, 2025 | 20.45 | 20.45 | 20.37 | 20.38 | 20.29 | -0.10% | 95,141 |
| Jun 13, 2025 | 20.45 | 20.45 | 20.35 | 20.40 | 20.31 | -0.39% | 95,980 |
| Jun 12, 2025 | 20.49 | 20.49 | 20.43 | 20.48 | 20.39 | 0.34% | 816,180 |
| Jun 11, 2025 | 20.41 | 20.42 | 20.36 | 20.41 | 20.32 | 0.39% | 167,224 |
| Jun 10, 2025 | 20.41 | 20.41 | 20.31 | 20.33 | 20.25 | 0.10% | 75,867 |
| Jun 9, 2025 | 20.24 | 20.33 | 20.24 | 20.31 | 20.23 | 0.25% | 116,192 |
| Jun 6, 2025 | 20.36 | 20.36 | 20.26 | 20.26 | 20.18 | -0.54% | 2,041,728 |
| Jun 5, 2025 | 20.47 | 20.47 | 20.35 | 20.37 | 20.28 | -0.29% | 108,219 |
| Jun 4, 2025 | 20.37 | 20.45 | 20.36 | 20.43 | 20.34 | 0.52% | 235,433 |
| Jun 3, 2025 | 20.37 | 20.37 | 20.31 | 20.33 | 20.24 | 0.02% | 89,350 |
| Jun 2, 2025 | 20.26 | 20.68 | 20.26 | 20.32 | 20.24 | -0.20% | 168,078 |
| May 30, 2025 | 20.32 | 20.36 | 20.29 | 20.36 | 20.27 | 0.30% | 145,908 |
| May 29, 2025 | 20.32 | 20.32 | 20.27 | 20.30 | 20.22 | 0.30% | 78,351 |
| May 28, 2025 | 20.27 | 20.27 | 20.20 | 20.24 | 20.16 | -0.20% | 111,468 |
| May 27, 2025 | 20.27 | 20.29 | 20.21 | 20.28 | 20.20 | 0.60% | 144,535 |
| May 23, 2025 | 20.20 | 21.21 | 20.12 | 20.16 | 20.08 | 0.10% | 124,523 |
| May 22, 2025 | 20.07 | 20.14 | 20.03 | 20.14 | 20.06 | 0.45% | 135,431 |
| May 21, 2025 | 20.17 | 20.17 | 20.03 | 20.05 | 19.97 | -0.79% | 175,183 |
| May 20, 2025 | 20.23 | 20.23 | 20.16 | 20.21 | 20.13 | -0.15% | 211,420 |
| May 19, 2025 | 20.10 | 20.24 | 20.10 | 20.24 | 20.16 | -0.34% | 92,600 |
| May 16, 2025 | 20.33 | 20.35 | 20.29 | 20.31 | 20.14 | 0.10% | 91,260 |
| May 15, 2025 | 20.22 | 20.29 | 20.20 | 20.29 | 20.12 | 0.64% | 88,026 |
| May 14, 2025 | 20.26 | 20.26 | 20.15 | 20.16 | 19.99 | -0.37% | 91,292 |
| May 13, 2025 | 20.19 | 20.27 | 20.19 | 20.24 | 20.06 | 0.07% | 88,109 |
| May 12, 2025 | 20.23 | 20.24 | 20.19 | 20.22 | 20.05 | -0.07% | 78,187 |
| May 9, 2025 | 20.33 | 20.33 | 20.23 | 20.24 | 20.06 | 0.07% | 93,378 |
| May 8, 2025 | 20.38 | 20.38 | 20.22 | 20.22 | 20.05 | -0.49% | 122,295 |
| May 7, 2025 | 20.29 | 21.66 | 20.29 | 20.32 | 20.15 | 0.20% | 101,912 |
| May 6, 2025 | 20.24 | 20.28 | 20.19 | 20.28 | 20.11 | 0.25% | 76,682 |
| May 5, 2025 | 20.16 | 20.25 | 20.16 | 20.23 | 20.06 | -0.07% | 308,507 |
| May 2, 2025 | 20.25 | 20.27 | 20.22 | 20.25 | 20.07 | -0.22% | 148,379 |
| May 1, 2025 | 20.28 | 20.37 | 20.26 | 20.29 | 20.12 | -0.20% | 243,578 |
| Apr 30, 2025 | 20.36 | 20.37 | 20.31 | 20.33 | 20.16 | -0.20% | 123,367 |