Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.24
+0.02 (0.07%)
At close: May 9, 2025, 4:00 PM
20.24
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.33 | 20.33 | 20.26 | 20.26 | - | 0.21% | 26,779 |
| May 8, 2025 | 20.38 | 20.38 | 20.22 | 20.22 | 20.22 | -0.49% | 122,295 |
| May 7, 2025 | 20.29 | 21.66 | 20.29 | 20.32 | 20.32 | 0.20% | 101,912 |
| May 6, 2025 | 20.24 | 20.28 | 20.19 | 20.28 | 20.28 | 0.25% | 76,682 |
| May 5, 2025 | 20.16 | 20.25 | 20.16 | 20.23 | 20.23 | -0.07% | 308,507 |
| May 2, 2025 | 20.25 | 20.27 | 20.22 | 20.25 | 20.25 | -0.22% | 148,379 |
| May 1, 2025 | 20.28 | 20.37 | 20.26 | 20.29 | 20.29 | -0.20% | 243,578 |
| Apr 30, 2025 | 20.36 | 20.37 | 20.31 | 20.33 | 20.33 | -0.20% | 123,367 |
| Apr 29, 2025 | 20.34 | 20.39 | 20.32 | 20.37 | 20.37 | 0.10% | 56,261 |
| Apr 28, 2025 | 20.28 | 20.38 | 20.27 | 20.35 | 20.35 | 0.25% | 236,796 |
| Apr 25, 2025 | 20.28 | 20.30 | 20.23 | 20.30 | 20.30 | 0.45% | 63,439 |
| Apr 24, 2025 | 20.16 | 20.21 | 20.12 | 20.21 | 20.21 | 0.82% | 97,406 |
| Apr 23, 2025 | 20.23 | 20.23 | 20.01 | 20.05 | 20.05 | 0.25% | 99,265 |
| Apr 22, 2025 | 20.03 | 20.04 | 19.98 | 20.00 | 20.00 | 0.18% | 90,522 |
| Apr 21, 2025 | 20.02 | 20.07 | 19.94 | 19.96 | 19.96 | -1.14% | 97,045 |
| Apr 17, 2025 | 20.22 | 20.22 | 20.17 | 20.19 | 20.11 | 0.05% | 78,928 |
| Apr 16, 2025 | 20.08 | 20.20 | 20.08 | 20.18 | 20.10 | 0.30% | 137,105 |
| Apr 15, 2025 | 20.02 | 20.14 | 20.02 | 20.12 | 20.04 | 0.55% | 114,466 |
| Apr 14, 2025 | 20.06 | 20.06 | 19.96 | 20.01 | 19.93 | 0.60% | 84,766 |
| Apr 11, 2025 | 19.94 | 19.94 | 19.67 | 19.89 | 19.81 | -0.20% | 113,529 |
| Apr 10, 2025 | 19.96 | 20.11 | 19.62 | 19.93 | 19.85 | -0.99% | 173,623 |
| Apr 9, 2025 | 19.66 | 20.16 | 19.66 | 20.13 | 20.05 | 0.55% | 342,635 |
| Apr 8, 2025 | 20.18 | 20.20 | 19.92 | 20.02 | 19.94 | -0.74% | 190,841 |
| Apr 7, 2025 | 20.36 | 20.41 | 20.12 | 20.17 | 20.09 | -1.61% | 185,212 |
| Apr 4, 2025 | 20.57 | 20.58 | 20.40 | 20.50 | 20.41 | - | 118,669 |
| Apr 3, 2025 | 20.61 | 20.61 | 20.48 | 20.50 | 20.41 | 0.24% | 172,836 |
| Apr 2, 2025 | 20.50 | 20.50 | 20.37 | 20.45 | 20.36 | 0.15% | 109,300 |
| Apr 1, 2025 | 20.42 | 20.44 | 20.40 | 20.42 | 20.34 | 0.25% | 74,372 |
| Mar 31, 2025 | 20.32 | 20.38 | 20.31 | 20.37 | 20.29 | 0.20% | 1,353,481 |
| Mar 28, 2025 | 20.31 | 20.34 | 20.27 | 20.33 | 20.25 | 0.54% | 178,640 |
| Mar 27, 2025 | 20.24 | 20.24 | 20.19 | 20.22 | 20.14 | -0.10% | 141,894 |
| Mar 26, 2025 | 20.22 | 20.26 | 20.22 | 20.24 | 20.16 | -0.25% | 200,584 |
| Mar 25, 2025 | 20.28 | 20.32 | 20.24 | 20.29 | 20.21 | 0.15% | 123,025 |
| Mar 24, 2025 | 20.37 | 20.37 | 20.24 | 20.26 | 20.18 | -0.78% | 110,930 |
| Mar 21, 2025 | 20.37 | 20.45 | 20.37 | 20.42 | 20.25 | -0.05% | 117,660 |
| Mar 20, 2025 | 20.56 | 20.56 | 20.42 | 20.43 | 20.26 | - | 69,273 |
| Mar 19, 2025 | 20.36 | 20.44 | 20.32 | 20.43 | 20.26 | 0.34% | 105,710 |
| Mar 18, 2025 | 20.31 | 20.38 | 20.29 | 20.36 | 20.19 | 0.25% | 404,762 |
| Mar 17, 2025 | 20.34 | 20.36 | 20.30 | 20.31 | 20.14 | 0.15% | 117,985 |
| Mar 14, 2025 | 20.30 | 20.37 | 20.27 | 20.28 | 20.11 | -0.05% | 108,222 |
| Mar 13, 2025 | 20.26 | 20.29 | 20.16 | 20.29 | 20.12 | 0.25% | 82,557 |
| Mar 12, 2025 | 20.25 | 20.29 | 20.23 | 20.24 | 20.07 | -0.30% | 185,246 |
| Mar 11, 2025 | 20.37 | 20.39 | 20.29 | 20.30 | 20.13 | -0.49% | 148,510 |
| Mar 10, 2025 | 20.42 | 20.44 | 20.38 | 20.40 | 20.23 | 0.29% | 109,201 |
| Mar 7, 2025 | 20.45 | 20.45 | 20.31 | 20.34 | 20.17 | -0.05% | 123,843 |
| Mar 6, 2025 | 20.41 | 20.41 | 20.32 | 20.35 | 20.18 | -0.25% | 125,997 |
| Mar 5, 2025 | 20.44 | 20.49 | 20.39 | 20.40 | 20.23 | -0.29% | 211,770 |
| Mar 4, 2025 | 20.43 | 20.55 | 20.42 | 20.46 | 20.29 | -0.20% | 170,639 |
| Mar 3, 2025 | 20.36 | 20.50 | 20.36 | 20.50 | 20.33 | 0.24% | 103,566 |
| Feb 28, 2025 | 20.40 | 20.45 | 20.38 | 20.45 | 20.28 | 0.39% | 119,542 |