Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.95
+0.06 (0.29%)
At close: Dec 18, 2025, 4:00 PM EST
20.95
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:15 PM EST
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 20.95 | 20.96 | 20.94 | 20.93 | - | 0.19% | 133,974 |
| Dec 17, 2025 | 20.85 | 20.90 | 20.85 | 20.89 | 20.89 | -0.05% | 297,225 |
| Dec 16, 2025 | 20.87 | 20.91 | 20.84 | 20.90 | 20.90 | 0.17% | 410,366 |
| Dec 15, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.87 | 0.12% | 1,649,832 |
| Dec 12, 2025 | 20.84 | 20.86 | 20.83 | 20.84 | 20.84 | -0.29% | 735,089 |
| Dec 11, 2025 | 20.93 | 20.95 | 20.90 | 20.90 | 20.90 | -0.10% | 310,173 |
| Dec 10, 2025 | 20.83 | 20.93 | 20.83 | 20.92 | 20.92 | 0.43% | 478,319 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.83 | 20.83 | 20.83 | -0.14% | 156,786 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.84 | 20.86 | 20.86 | -0.14% | 245,151 |
| Dec 5, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.89 | -0.10% | 134,977 |
| Dec 4, 2025 | 20.96 | 20.96 | 20.90 | 20.91 | 20.91 | -0.24% | 245,331 |
| Dec 3, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | 0.29% | 180,307 |
| Dec 2, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.90 | 0.05% | 211,809 |
| Dec 1, 2025 | 20.92 | 20.92 | 20.86 | 20.89 | 20.89 | -0.33% | 154,791 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.94 | 20.96 | 20.96 | -0.10% | 108,944 |
| Nov 26, 2025 | 20.93 | 20.99 | 20.92 | 20.98 | 20.98 | 0.19% | 195,257 |
| Nov 25, 2025 | 20.89 | 20.97 | 20.89 | 20.94 | 20.94 | 0.29% | 218,892 |
| Nov 24, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.88 | -0.24% | 140,002 |
| Nov 21, 2025 | 20.90 | 20.93 | 20.88 | 20.93 | 20.85 | 0.29% | 219,654 |
| Nov 20, 2025 | 20.86 | 20.89 | 20.85 | 20.87 | 20.79 | 0.19% | 162,520 |
| Nov 19, 2025 | 20.87 | 20.88 | 20.82 | 20.83 | 20.75 | -0.05% | 239,603 |
| Nov 18, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.76 | 0.10% | 298,459 |
| Nov 17, 2025 | 20.81 | 20.85 | 20.81 | 20.82 | 20.74 | 0.05% | 190,813 |
| Nov 14, 2025 | 20.88 | 20.88 | 20.81 | 20.81 | 20.73 | -0.14% | 301,449 |
| Nov 13, 2025 | 20.86 | 20.89 | 20.84 | 20.84 | 20.76 | -0.31% | 198,238 |
| Nov 12, 2025 | 20.90 | 20.93 | 20.89 | 20.91 | 20.82 | -0.07% | 210,848 |
| Nov 11, 2025 | 20.90 | 20.94 | 20.85 | 20.92 | 20.84 | 0.34% | 1,336,476 |
| Nov 10, 2025 | 20.86 | 20.88 | 20.85 | 20.85 | 20.77 | -0.05% | 155,773 |
| Nov 7, 2025 | 20.86 | 20.88 | 20.84 | 20.86 | 20.78 | -0.05% | 127,424 |
| Nov 6, 2025 | 20.87 | 20.88 | 20.84 | 20.87 | 20.79 | 0.38% | 147,010 |
| Nov 5, 2025 | 20.84 | 20.84 | 20.79 | 20.79 | 20.71 | -0.19% | 215,018 |
| Nov 4, 2025 | 20.83 | 20.87 | 20.82 | 20.83 | 20.75 | 0.05% | 169,391 |
| Nov 3, 2025 | 20.85 | 20.85 | 20.81 | 20.82 | 20.74 | -0.14% | 162,452 |
| Oct 31, 2025 | 20.92 | 20.92 | 20.84 | 20.85 | 20.77 | -0.14% | 219,618 |
| Oct 30, 2025 | 20.89 | 20.92 | 20.85 | 20.88 | 20.80 | -0.33% | 252,884 |
| Oct 29, 2025 | 21.03 | 21.06 | 20.93 | 20.95 | 20.87 | -0.38% | 224,690 |
| Oct 28, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 20.95 | -0.05% | 228,271 |
| Oct 27, 2025 | 21.03 | 21.04 | 21.00 | 21.04 | 20.96 | 0.10% | 207,290 |
| Oct 24, 2025 | 21.03 | 21.03 | 20.99 | 21.02 | 20.94 | 0.19% | 238,138 |
| Oct 23, 2025 | 21.00 | 21.02 | 20.98 | 20.98 | 20.90 | -0.14% | 168,012 |
| Oct 22, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 20.93 | - | 1,291,533 |
| Oct 21, 2025 | 21.03 | 21.05 | 21.01 | 21.01 | 20.93 | 0.05% | 118,091 |
| Oct 20, 2025 | 20.99 | 21.01 | 20.97 | 21.00 | 20.92 | -0.24% | 111,368 |
| Oct 17, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 20.88 | -0.09% | 115,532 |
| Oct 16, 2025 | 21.04 | 21.09 | 21.01 | 21.07 | 20.90 | 0.19% | 222,589 |
| Oct 15, 2025 | 21.05 | 21.07 | 20.87 | 21.03 | 20.86 | 0.10% | 104,338 |
| Oct 14, 2025 | 20.97 | 21.08 | 20.95 | 21.01 | 20.84 | 0.21% | 233,941 |
| Oct 13, 2025 | 20.93 | 21.00 | 20.92 | 20.97 | 20.80 | 0.26% | 170,697 |
| Oct 10, 2025 | 20.91 | 20.95 | 20.90 | 20.91 | 20.75 | 0.14% | 349,252 |
| Oct 9, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.72 | -0.19% | 203,029 |