Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.90
+0.02 (0.07%)
Oct 31, 2025, 10:21 AM EDT - Market open
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20.89 | 20.92 | 20.85 | 20.88 | 20.88 | -0.33% | 252,884 |
| Oct 29, 2025 | 21.03 | 21.06 | 20.93 | 20.95 | 20.95 | -0.38% | 224,690 |
| Oct 28, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 21.03 | -0.05% | 228,271 |
| Oct 27, 2025 | 21.03 | 21.04 | 21.00 | 21.04 | 21.04 | 0.10% | 207,290 |
| Oct 24, 2025 | 21.03 | 21.03 | 20.99 | 21.02 | 21.02 | 0.19% | 238,138 |
| Oct 23, 2025 | 21.00 | 21.02 | 20.98 | 20.98 | 20.98 | -0.14% | 168,012 |
| Oct 22, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 21.01 | - | 1,291,533 |
| Oct 21, 2025 | 21.03 | 21.05 | 21.01 | 21.01 | 21.01 | 0.05% | 118,091 |
| Oct 20, 2025 | 20.99 | 21.01 | 20.97 | 21.00 | 21.00 | -0.24% | 111,368 |
| Oct 17, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 20.97 | -0.09% | 115,532 |
| Oct 16, 2025 | 21.04 | 21.09 | 21.01 | 21.07 | 20.99 | 0.19% | 222,589 |
| Oct 15, 2025 | 21.05 | 21.07 | 20.87 | 21.03 | 20.95 | 0.10% | 104,338 |
| Oct 14, 2025 | 20.97 | 21.08 | 20.95 | 21.01 | 20.93 | 0.21% | 233,941 |
| Oct 13, 2025 | 20.93 | 21.00 | 20.92 | 20.97 | 20.88 | 0.26% | 170,697 |
| Oct 10, 2025 | 20.91 | 20.95 | 20.90 | 20.91 | 20.83 | 0.14% | 349,252 |
| Oct 9, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.80 | -0.19% | 203,029 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.84 | - | 147,884 |
| Oct 7, 2025 | 20.93 | 20.95 | 20.90 | 20.92 | 20.84 | 0.10% | 106,191 |
| Oct 6, 2025 | 20.94 | 20.94 | 20.90 | 20.90 | 20.82 | -0.24% | 138,687 |
| Oct 3, 2025 | 20.95 | 20.96 | 20.93 | 20.95 | 20.87 | -0.10% | 157,855 |
| Oct 2, 2025 | 20.96 | 20.98 | 20.93 | 20.97 | 20.89 | 0.05% | 270,897 |
| Oct 1, 2025 | 20.97 | 20.97 | 20.91 | 20.96 | 20.88 | 0.38% | 107,348 |
| Sep 30, 2025 | 20.88 | 20.92 | 20.87 | 20.88 | 20.80 | - | 277,568 |
| Sep 29, 2025 | 20.87 | 20.90 | 20.87 | 20.88 | 20.80 | 0.19% | 149,177 |
| Sep 26, 2025 | 20.84 | 20.86 | 20.81 | 20.84 | 20.76 | 0.10% | 328,273 |
| Sep 25, 2025 | 20.83 | 20.83 | 20.78 | 20.82 | 20.74 | -0.24% | 286,327 |
| Sep 24, 2025 | 20.93 | 20.93 | 20.86 | 20.87 | 20.79 | -0.24% | 126,078 |
| Sep 23, 2025 | 20.93 | 20.94 | 20.90 | 20.92 | 20.84 | 0.14% | 187,220 |
| Sep 22, 2025 | 20.93 | 20.93 | 20.89 | 20.89 | 20.81 | -0.62% | 169,962 |
| Sep 19, 2025 | 21.02 | 21.03 | 20.99 | 21.02 | 20.85 | 0.05% | 86,403 |
| Sep 18, 2025 | 21.02 | 21.03 | 20.98 | 21.01 | 20.84 | -0.14% | 242,387 |
| Sep 17, 2025 | 21.10 | 21.13 | 21.01 | 21.04 | 20.87 | -0.14% | 230,648 |
| Sep 16, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 20.90 | -0.09% | 287,918 |
| Sep 15, 2025 | 21.08 | 21.10 | 21.07 | 21.09 | 20.92 | 0.29% | 241,529 |
| Sep 12, 2025 | 21.05 | 21.05 | 21.00 | 21.03 | 20.86 | -0.19% | 149,028 |
| Sep 11, 2025 | 21.06 | 21.10 | 21.06 | 21.07 | 20.90 | 0.24% | 148,031 |
| Sep 10, 2025 | 21.02 | 21.06 | 21.00 | 21.02 | 20.85 | 0.19% | 137,287 |
| Sep 9, 2025 | 21.01 | 21.01 | 20.95 | 20.98 | 20.81 | -0.05% | 249,574 |
| Sep 8, 2025 | 21.03 | 21.03 | 20.98 | 20.99 | 20.82 | 0.14% | 354,477 |
| Sep 5, 2025 | 20.90 | 21.04 | 20.90 | 20.96 | 20.79 | 0.43% | 139,272 |
| Sep 4, 2025 | 20.79 | 20.88 | 20.77 | 20.87 | 20.71 | 0.48% | 197,955 |
| Sep 3, 2025 | 20.73 | 20.79 | 20.71 | 20.77 | 20.61 | 0.34% | 178,493 |
| Sep 2, 2025 | 20.67 | 20.71 | 20.67 | 20.70 | 20.54 | -0.24% | 160,994 |
| Aug 29, 2025 | 20.76 | 20.76 | 20.72 | 20.75 | 20.59 | -0.05% | 230,637 |
| Aug 28, 2025 | 20.75 | 20.78 | 20.75 | 20.76 | 20.60 | 0.05% | 137,863 |
| Aug 27, 2025 | 20.70 | 20.77 | 20.68 | 20.75 | 20.59 | 0.14% | 213,776 |
| Aug 26, 2025 | 20.70 | 20.73 | 20.68 | 20.72 | 20.56 | 0.14% | 187,893 |
| Aug 25, 2025 | 20.71 | 20.72 | 20.69 | 20.69 | 20.53 | -0.24% | 125,453 |
| Aug 22, 2025 | 20.66 | 20.75 | 20.63 | 20.74 | 20.58 | 0.63% | 231,243 |
| Aug 21, 2025 | 20.66 | 20.66 | 20.59 | 20.61 | 20.45 | -0.29% | 337,919 |