Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.24
-0.02 (-0.07%)
Nov 21, 2024, 3:47 PM EST - Market open
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.26 | 20.32 | 20.21 | 20.25 | 20.25 | -0.15% | 101,807 |
| Nov 19, 2024 | 20.33 | 20.34 | 20.26 | 20.28 | 20.28 | 0.20% | 125,681 |
| Nov 18, 2024 | 20.25 | 20.26 | 20.19 | 20.24 | 20.24 | -0.25% | 138,522 |
| Nov 15, 2024 | 20.27 | 20.70 | 20.18 | 20.29 | 20.21 | 0.10% | 162,019 |
| Nov 14, 2024 | 20.35 | 20.35 | 20.25 | 20.27 | 20.19 | -0.10% | 117,251 |
| Nov 13, 2024 | 20.36 | 20.41 | 20.26 | 20.29 | 20.21 | -0.10% | 81,797 |
| Nov 12, 2024 | 20.40 | 20.88 | 20.28 | 20.31 | 20.23 | -0.78% | 112,805 |
| Nov 11, 2024 | 20.51 | 20.51 | 20.41 | 20.47 | 20.39 | -0.15% | 139,352 |
| Nov 8, 2024 | 20.53 | 20.54 | 20.46 | 20.50 | 20.42 | 0.20% | 137,488 |
| Nov 7, 2024 | 20.38 | 20.48 | 20.35 | 20.46 | 20.38 | 0.94% | 148,078 |
| Nov 6, 2024 | 20.28 | 20.33 | 20.23 | 20.27 | 20.19 | -0.78% | 171,382 |
| Nov 5, 2024 | 20.35 | 20.43 | 20.30 | 20.43 | 20.35 | 0.29% | 86,520 |
| Nov 4, 2024 | 20.35 | 20.40 | 20.32 | 20.37 | 20.29 | 0.49% | 113,345 |
| Nov 1, 2024 | 20.48 | 20.48 | 20.23 | 20.27 | 20.19 | -0.39% | 168,952 |
| Oct 31, 2024 | 20.39 | 20.39 | 20.30 | 20.35 | 20.27 | -0.20% | 148,786 |
| Oct 30, 2024 | 20.49 | 20.49 | 20.37 | 20.39 | 20.31 | -0.15% | 92,517 |
| Oct 29, 2024 | 20.36 | 20.42 | 20.30 | 20.42 | 20.34 | 0.10% | 116,775 |
| Oct 28, 2024 | 20.49 | 20.49 | 20.38 | 20.40 | 20.32 | -0.15% | 148,280 |
| Oct 25, 2024 | 20.55 | 20.55 | 20.41 | 20.43 | 20.35 | -0.24% | 79,708 |
| Oct 24, 2024 | 20.49 | 20.49 | 20.42 | 20.48 | 20.40 | 0.29% | 167,760 |
| Oct 23, 2024 | 20.54 | 20.54 | 20.38 | 20.42 | 20.34 | -0.20% | 80,933 |
| Oct 22, 2024 | 20.51 | 20.51 | 20.43 | 20.46 | 20.38 | -0.10% | 91,298 |
| Oct 21, 2024 | 20.61 | 20.61 | 20.47 | 20.48 | 20.40 | -1.16% | 87,219 |
| Oct 18, 2024 | 20.80 | 20.80 | 20.72 | 20.72 | 20.55 | -0.05% | 82,636 |
| Oct 17, 2024 | 20.81 | 20.81 | 20.71 | 20.73 | 20.56 | -0.48% | 119,214 |
| Oct 16, 2024 | 20.86 | 20.86 | 20.81 | 20.83 | 20.66 | 0.24% | 101,175 |
| Oct 15, 2024 | 20.81 | 20.84 | 20.74 | 20.78 | 20.61 | 0.34% | 91,082 |
| Oct 14, 2024 | 20.72 | 20.72 | 20.65 | 20.71 | 20.54 | -0.04% | 94,118 |
| Oct 11, 2024 | 20.69 | 20.74 | 20.69 | 20.72 | 20.55 | 0.06% | 62,756 |
| Oct 10, 2024 | 20.69 | 20.71 | 20.66 | 20.71 | 20.54 | -0.02% | 106,717 |
| Oct 9, 2024 | 20.75 | 20.75 | 20.69 | 20.71 | 20.54 | -0.19% | 80,924 |
| Oct 8, 2024 | 20.73 | 20.75 | 20.68 | 20.75 | 20.58 | 0.14% | 162,401 |
| Oct 7, 2024 | 20.77 | 20.77 | 20.71 | 20.72 | 20.55 | -0.38% | 685,505 |
| Oct 4, 2024 | 20.83 | 20.83 | 20.78 | 20.80 | 20.63 | -0.57% | 81,428 |
| Oct 3, 2024 | 21.01 | 21.01 | 20.91 | 20.92 | 20.75 | -0.48% | 196,530 |
| Oct 2, 2024 | 21.00 | 21.02 | 20.94 | 21.02 | 20.85 | -0.14% | 107,052 |
| Oct 1, 2024 | 21.06 | 21.07 | 21.01 | 21.05 | 20.88 | 0.38% | 123,569 |
| Sep 30, 2024 | 20.95 | 21.01 | 20.94 | 20.97 | 20.80 | -0.14% | 90,496 |
| Sep 27, 2024 | 21.01 | 21.06 | 20.95 | 21.00 | 20.83 | 0.33% | 62,346 |
| Sep 26, 2024 | 20.98 | 20.98 | 20.89 | 20.93 | 20.76 | -0.05% | 163,078 |
| Sep 25, 2024 | 21.00 | 21.00 | 20.93 | 20.94 | 20.77 | -0.43% | 114,983 |
| Sep 24, 2024 | 21.04 | 21.05 | 20.91 | 21.03 | 20.86 | 0.14% | 158,874 |
| Sep 23, 2024 | 21.01 | 21.01 | 20.94 | 21.00 | 20.83 | -0.52% | 121,071 |
| Sep 20, 2024 | 21.11 | 21.12 | 21.03 | 21.11 | 20.86 | 0.09% | 96,338 |
| Sep 19, 2024 | 21.10 | 21.10 | 21.04 | 21.09 | 20.84 | 0.05% | 132,851 |
| Sep 18, 2024 | 21.12 | 21.50 | 21.07 | 21.08 | 20.83 | -0.28% | 133,360 |
| Sep 17, 2024 | 21.19 | 21.19 | 21.10 | 21.14 | 20.89 | - | 112,613 |
| Sep 16, 2024 | 21.05 | 21.15 | 21.05 | 21.14 | 20.89 | 0.24% | 68,390 |
| Sep 13, 2024 | 21.11 | 21.11 | 21.05 | 21.09 | 20.84 | 0.33% | 94,998 |
| Sep 12, 2024 | 21.50 | 21.50 | 20.97 | 21.02 | 20.77 | -0.05% | 135,458 |
| Sep 11, 2024 | 21.03 | 21.06 | 20.98 | 21.03 | 20.78 | - | 132,472 |
| Sep 10, 2024 | 21.02 | 21.03 | 20.97 | 21.03 | 20.78 | 0.19% | 112,813 |
| Sep 9, 2024 | 21.39 | 21.39 | 20.92 | 20.99 | 20.74 | 0.24% | 146,405 |
| Sep 6, 2024 | 20.98 | 21.03 | 20.89 | 20.94 | 20.69 | -0.05% | 149,323 |
| Sep 5, 2024 | 20.84 | 20.95 | 20.84 | 20.95 | 20.70 | 0.34% | 74,994 |
| Sep 4, 2024 | 20.81 | 20.89 | 20.77 | 20.88 | 20.63 | 0.53% | 124,720 |
| Sep 3, 2024 | 20.80 | 20.82 | 20.73 | 20.77 | 20.52 | 0.19% | 109,661 |
| Aug 30, 2024 | 20.85 | 20.85 | 20.70 | 20.73 | 20.48 | -0.10% | 178,488 |
| Aug 29, 2024 | 20.76 | 20.78 | 20.72 | 20.75 | 20.50 | -0.10% | 145,242 |
| Aug 28, 2024 | 20.75 | 20.81 | 20.75 | 20.77 | 20.52 | -0.14% | 99,206 |
| Aug 27, 2024 | 20.77 | 20.81 | 20.71 | 20.80 | 20.55 | -0.10% | 153,710 |
| Aug 26, 2024 | 20.90 | 20.90 | 20.81 | 20.82 | 20.57 | -0.05% | 155,851 |
| Aug 23, 2024 | 20.81 | 20.90 | 20.75 | 20.83 | 20.58 | 0.53% | 208,038 |
| Aug 22, 2024 | 20.79 | 20.79 | 20.69 | 20.72 | 20.47 | -0.38% | 130,134 |
| Aug 21, 2024 | 20.73 | 20.83 | 20.73 | 20.80 | 20.55 | 0.29% | 204,152 |
| Aug 20, 2024 | 20.76 | 20.76 | 20.70 | 20.74 | 20.49 | 0.19% | 107,071 |
| Aug 19, 2024 | 20.69 | 20.72 | 20.63 | 20.70 | 20.45 | -0.29% | 128,156 |
| Aug 16, 2024 | 20.74 | 20.76 | 20.69 | 20.76 | 20.42 | 0.29% | 117,698 |
| Aug 15, 2024 | 20.96 | 20.96 | 20.64 | 20.70 | 20.36 | -0.29% | 63,399 |
| Aug 14, 2024 | 20.75 | 20.78 | 20.71 | 20.76 | 20.42 | 0.19% | 72,867 |
| Aug 13, 2024 | 20.73 | 20.73 | 20.65 | 20.72 | 20.38 | 0.59% | 169,890 |
| Aug 12, 2024 | 20.55 | 20.62 | 20.53 | 20.60 | 20.26 | 0.14% | 97,964 |
| Aug 9, 2024 | 20.74 | 20.74 | 20.53 | 20.57 | 20.23 | 0.43% | 95,679 |
| Aug 8, 2024 | 20.47 | 20.54 | 20.42 | 20.48 | 20.15 | 0.03% | 123,983 |
| Aug 7, 2024 | 20.56 | 20.56 | 20.45 | 20.48 | 20.14 | -0.46% | 67,820 |
| Aug 6, 2024 | 20.66 | 20.67 | 20.55 | 20.57 | 20.23 | -0.53% | 127,858 |
| Aug 5, 2024 | 20.74 | 20.75 | 20.60 | 20.68 | 20.34 | -0.19% | 182,120 |
| Aug 2, 2024 | 20.56 | 20.72 | 20.56 | 20.72 | 20.38 | 0.93% | 107,184 |
| Aug 1, 2024 | 20.54 | 20.64 | 20.51 | 20.53 | 20.19 | 0.29% | 76,255 |
| Jul 31, 2024 | 20.45 | 20.47 | 20.38 | 20.47 | 20.13 | 0.59% | 184,276 |
| Jul 30, 2024 | 20.38 | 20.38 | 20.30 | 20.35 | 20.02 | 0.15% | 319,760 |
| Jul 29, 2024 | 20.38 | 20.38 | 20.28 | 20.32 | 19.99 | 0.15% | 116,635 |
| Jul 26, 2024 | 20.15 | 20.32 | 20.15 | 20.29 | 19.96 | 0.52% | 341,048 |
| Jul 25, 2024 | 20.21 | 20.22 | 20.17 | 20.19 | 19.85 | 0.17% | 75,525 |
| Jul 24, 2024 | 20.27 | 20.27 | 20.14 | 20.15 | 19.82 | -0.35% | 175,698 |
| Jul 23, 2024 | 20.23 | 20.26 | 20.21 | 20.22 | 19.89 | -0.05% | 74,590 |
| Jul 22, 2024 | 20.33 | 20.75 | 20.20 | 20.23 | 19.90 | -0.42% | 120,469 |
| Jul 19, 2024 | 20.37 | 20.37 | 20.30 | 20.32 | 19.89 | -0.21% | 49,905 |
| Jul 18, 2024 | 20.41 | 20.42 | 20.36 | 20.36 | 19.93 | -0.33% | 104,878 |
| Jul 17, 2024 | 20.40 | 20.45 | 20.37 | 20.43 | 20.00 | - | 130,336 |
| Jul 16, 2024 | 20.39 | 20.43 | 20.34 | 20.43 | 20.00 | 0.37% | 84,916 |
| Jul 15, 2024 | 20.39 | 20.40 | 20.34 | 20.35 | 19.93 | -0.39% | 97,192 |
| Jul 12, 2024 | 20.38 | 20.43 | 20.34 | 20.43 | 20.00 | 0.34% | 136,062 |
| Jul 11, 2024 | 20.40 | 20.40 | 20.33 | 20.36 | 19.94 | 0.57% | 161,736 |
| Jul 10, 2024 | 20.26 | 20.27 | 20.22 | 20.25 | 19.82 | 0.12% | 112,341 |
| Jul 9, 2024 | 20.25 | 20.25 | 20.19 | 20.22 | 19.80 | -0.18% | 57,535 |
| Jul 8, 2024 | 20.28 | 20.28 | 20.22 | 20.26 | 19.83 | -0.06% | 88,685 |
| Jul 5, 2024 | 20.22 | 20.28 | 20.20 | 20.27 | 19.85 | 0.67% | 95,490 |
| Jul 3, 2024 | 20.03 | 20.14 | 20.03 | 20.14 | 19.72 | 0.62% | 101,654 |
| Jul 2, 2024 | 20.03 | 20.03 | 19.97 | 20.01 | 19.59 | 0.35% | 97,820 |