Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.65
-0.11 (-0.51%)
Mar 18, 2026, 4:00 PM EDT - Market closed
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 20.73 | 20.74 | 20.64 | 20.65 | 20.65 | -0.51% | 184,028 |
| Mar 17, 2026 | 20.72 | 20.76 | 20.72 | 20.75 | 20.75 | 0.41% | 319,372 |
| Mar 16, 2026 | 20.68 | 20.71 | 20.65 | 20.67 | 20.67 | 0.34% | 409,070 |
| Mar 13, 2026 | 20.67 | 20.71 | 20.58 | 20.60 | 20.60 | -0.19% | 183,168 |
| Mar 12, 2026 | 20.72 | 20.74 | 20.60 | 20.64 | 20.64 | -0.63% | 421,713 |
| Mar 11, 2026 | 20.80 | 20.82 | 20.75 | 20.77 | 20.77 | -0.41% | 515,150 |
| Mar 10, 2026 | 20.89 | 20.93 | 20.85 | 20.85 | 20.85 | -0.36% | 441,868 |
| Mar 9, 2026 | 20.82 | 20.93 | 20.82 | 20.93 | 20.93 | 0.29% | 232,029 |
| Mar 6, 2026 | 20.84 | 20.92 | 20.82 | 20.87 | 20.87 | -0.22% | 266,809 |
| Mar 5, 2026 | 20.88 | 20.91 | 20.86 | 20.91 | 20.91 | -0.21% | 439,386 |
| Mar 4, 2026 | 20.98 | 20.99 | 20.95 | 20.96 | 20.96 | -0.07% | 631,444 |
| Mar 3, 2026 | 20.87 | 21.00 | 20.87 | 20.97 | 20.97 | -0.02% | 300,628 |
| Mar 2, 2026 | 20.98 | 20.99 | 20.94 | 20.98 | 20.98 | -0.36% | 275,276 |
| Feb 27, 2026 | 21.05 | 21.07 | 21.03 | 21.05 | 21.05 | 0.17% | 161,065 |
| Feb 26, 2026 | 21.00 | 21.02 | 20.99 | 21.02 | 21.02 | 0.10% | 359,418 |
| Feb 25, 2026 | 20.99 | 21.01 | 20.98 | 21.00 | 21.00 | -0.05% | 188,096 |
| Feb 24, 2026 | 21.00 | 21.02 | 20.98 | 21.01 | 21.01 | -0.10% | 224,489 |
| Feb 23, 2026 | 21.01 | 21.03 | 20.99 | 21.03 | 21.03 | -0.17% | 180,884 |
| Feb 20, 2026 | 21.05 | 21.07 | 21.03 | 21.06 | 20.98 | - | 184,604 |
| Feb 19, 2026 | 21.04 | 21.06 | 21.02 | 21.06 | 20.98 | 0.10% | 143,826 |
| Feb 18, 2026 | 21.04 | 21.05 | 21.02 | 21.04 | 20.96 | -0.07% | 237,122 |
| Feb 17, 2026 | 21.04 | 21.06 | 21.03 | 21.06 | 20.98 | 0.05% | 163,732 |
| Feb 13, 2026 | 21.06 | 21.24 | 21.02 | 21.05 | 20.97 | 0.29% | 223,605 |
| Feb 12, 2026 | 20.94 | 21.00 | 20.94 | 20.99 | 20.91 | 0.26% | 745,200 |
| Feb 11, 2026 | 20.91 | 20.99 | 20.90 | 20.93 | 20.85 | -0.12% | 1,256,207 |
| Feb 10, 2026 | 20.98 | 20.98 | 20.94 | 20.96 | 20.88 | 0.12% | 313,382 |
| Feb 9, 2026 | 20.92 | 20.93 | 20.90 | 20.93 | 20.85 | 0.05% | 290,194 |
| Feb 6, 2026 | 20.92 | 20.92 | 20.88 | 20.92 | 20.84 | 0.05% | 202,593 |
| Feb 5, 2026 | 20.89 | 20.93 | 20.86 | 20.91 | 20.83 | 0.38% | 217,526 |
| Feb 4, 2026 | 20.81 | 20.84 | 20.80 | 20.83 | 20.75 | - | 241,601 |
| Feb 3, 2026 | 20.83 | 20.84 | 20.81 | 20.83 | 20.75 | -0.05% | 407,629 |
| Feb 2, 2026 | 20.85 | 20.87 | 20.83 | 20.84 | 20.76 | -0.10% | 218,815 |
| Jan 30, 2026 | 20.86 | 20.88 | 20.84 | 20.86 | 20.78 | 0.05% | 291,309 |
| Jan 29, 2026 | 20.83 | 20.86 | 20.82 | 20.85 | 20.77 | 0.10% | 173,157 |
| Jan 28, 2026 | 20.85 | 20.85 | 20.80 | 20.83 | 20.75 | - | 213,603 |
| Jan 27, 2026 | 20.83 | 20.85 | 20.82 | 20.83 | 20.75 | - | 535,503 |
| Jan 26, 2026 | 20.84 | 20.85 | 20.82 | 20.83 | 20.75 | 0.05% | 249,238 |
| Jan 23, 2026 | 20.81 | 20.83 | 20.78 | 20.82 | 20.74 | 0.05% | 354,593 |
| Jan 22, 2026 | 20.82 | 20.82 | 20.78 | 20.81 | 20.73 | - | 616,605 |
| Jan 21, 2026 | 20.78 | 20.82 | 20.76 | 20.81 | 20.73 | 0.29% | 485,574 |
| Jan 20, 2026 | 20.74 | 20.77 | 20.73 | 20.75 | 20.67 | -0.62% | 382,953 |
| Jan 16, 2026 | 20.91 | 20.91 | 20.85 | 20.88 | 20.72 | -0.10% | 354,671 |
| Jan 15, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.74 | -0.24% | 364,871 |
| Jan 14, 2026 | 20.92 | 20.96 | 20.92 | 20.95 | 20.79 | 0.14% | 565,421 |
| Jan 13, 2026 | 20.91 | 20.93 | 20.89 | 20.92 | 20.76 | 0.24% | 849,647 |
| Jan 12, 2026 | 20.87 | 20.90 | 20.86 | 20.87 | 20.71 | -0.05% | 439,273 |
| Jan 9, 2026 | 20.87 | 20.91 | 20.86 | 20.88 | 20.72 | 0.05% | 603,932 |
| Jan 8, 2026 | 20.88 | 20.90 | 20.87 | 20.87 | 20.71 | -0.29% | 502,545 |
| Jan 7, 2026 | 20.95 | 20.95 | 20.92 | 20.93 | 20.77 | 0.05% | 310,844 |
| Jan 6, 2026 | 20.91 | 20.93 | 20.88 | 20.92 | 20.76 | 0.06% | 458,817 |