Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.94
-0.01 (-0.05%)
Oct 6, 2025, 9:30 AM EDT - Market open

BSCW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202520.9520.9620.9320.9520.95-0.10%157,855
Oct 2, 202520.9620.9820.9320.9720.970.05%270,897
Oct 1, 202520.9720.9720.9120.9620.960.38%107,348
Sep 30, 202520.8820.9220.8720.8820.88-277,568
Sep 29, 202520.8720.9020.8720.8820.880.19%149,177
Sep 26, 202520.8420.8620.8120.8420.840.10%328,273
Sep 25, 202520.8320.8320.7820.8220.82-0.24%286,327
Sep 24, 202520.9320.9320.8620.8720.87-0.24%126,078
Sep 23, 202520.9320.9420.9020.9220.920.14%187,220
Sep 22, 202520.9320.9320.8920.8920.89-0.62%169,962
Sep 19, 202521.0221.0320.9921.0220.940.05%86,403
Sep 18, 202521.0221.0320.9821.0120.93-0.14%242,387
Sep 17, 202521.1021.1321.0121.0420.96-0.14%230,648
Sep 16, 202521.1021.1021.0621.0720.99-0.09%287,918
Sep 15, 202521.0821.1021.0721.0921.010.29%241,529
Sep 12, 202521.0521.0521.0021.0320.95-0.19%149,028
Sep 11, 202521.0621.1021.0621.0720.990.24%148,031
Sep 10, 202521.0221.0621.0021.0220.940.19%137,287
Sep 9, 202521.0121.0120.9520.9820.90-0.05%249,574
Sep 8, 202521.0321.0320.9820.9920.910.14%354,477
Sep 5, 202520.9021.0420.9020.9620.880.43%139,272
Sep 4, 202520.7920.8820.7720.8720.790.48%197,955
Sep 3, 202520.7320.7920.7120.7720.690.34%178,493
Sep 2, 202520.6720.7120.6720.7020.62-0.24%160,994
Aug 29, 202520.7620.7620.7220.7520.67-0.05%230,637
Aug 28, 202520.7520.7820.7520.7620.680.05%137,863
Aug 27, 202520.7020.7720.6820.7520.670.14%213,776
Aug 26, 202520.7020.7320.6820.7220.640.14%187,893
Aug 25, 202520.7120.7220.6920.6920.61-0.24%125,453
Aug 22, 202520.6620.7520.6320.7420.660.63%231,243
Aug 21, 202520.6620.6620.5920.6120.53-0.29%337,919
Aug 20, 202520.6420.6920.6420.6720.590.05%148,268
Aug 19, 202520.6420.6620.6320.6620.580.15%164,468
Aug 18, 202520.6620.6620.6120.6320.55-0.48%161,968
Aug 15, 202520.7320.7620.7120.7320.56-0.14%158,112
Aug 14, 202520.7820.7820.7120.7620.59-0.19%167,945
Aug 13, 202520.7820.8120.7520.8020.630.34%145,820
Aug 12, 202520.7020.7320.6720.7320.560.10%294,792
Aug 11, 202520.6920.7320.6820.7120.540.05%171,189
Aug 8, 202520.7220.7220.6920.7020.53-0.24%93,772
Aug 7, 202520.7620.7820.7320.7520.58-239,389
Aug 6, 202520.7520.7720.6820.7520.58-0.05%131,658
Aug 5, 202520.7520.7620.7120.7620.59-120,532
Aug 4, 202520.7720.7720.6920.7620.590.10%163,477
Aug 1, 202520.6820.7420.6320.7420.570.83%104,729
Jul 31, 202520.6120.6220.5620.5720.41-180,658
Jul 30, 202520.5420.6320.5320.5720.41-0.19%340,219
Jul 29, 202520.5520.6320.5420.6120.450.39%399,969
Jul 28, 202520.5320.5420.5120.5320.37-0.15%207,474
Jul 25, 202520.5320.5620.4620.5620.400.24%306,001