Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.88
+0.01 (0.05%)
At close: Jan 9, 2026, 4:00 PM EST
20.88
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:15 PM EST
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.87 | 20.91 | 20.86 | 20.88 | 20.88 | 0.05% | 603,932 |
| Jan 8, 2026 | 20.88 | 20.90 | 20.87 | 20.87 | 20.87 | -0.29% | 502,545 |
| Jan 7, 2026 | 20.95 | 20.95 | 20.92 | 20.93 | 20.93 | 0.05% | 310,844 |
| Jan 6, 2026 | 20.91 | 20.93 | 20.88 | 20.92 | 20.92 | 0.06% | 458,817 |
| Jan 5, 2026 | 20.90 | 20.92 | 20.88 | 20.91 | 20.91 | 0.15% | 324,084 |
| Jan 2, 2026 | 20.91 | 20.93 | 20.85 | 20.88 | 20.88 | - | 777,131 |
| Dec 31, 2025 | 20.89 | 20.92 | 20.87 | 20.88 | 20.88 | -0.22% | 239,093 |
| Dec 30, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.92 | -0.07% | 275,078 |
| Dec 29, 2025 | 20.91 | 20.94 | 20.90 | 20.94 | 20.94 | 0.10% | 269,854 |
| Dec 26, 2025 | 20.94 | 20.94 | 20.88 | 20.92 | 20.92 | 0.07% | 248,374 |
| Dec 24, 2025 | 20.87 | 20.90 | 20.85 | 20.90 | 20.90 | 0.31% | 108,707 |
| Dec 23, 2025 | 20.81 | 20.84 | 20.78 | 20.84 | 20.84 | -0.02% | 201,048 |
| Dec 22, 2025 | 20.82 | 20.84 | 20.81 | 20.84 | 20.84 | -0.38% | 1,230,280 |
| Dec 19, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.84 | -0.14% | 564,217 |
| Dec 18, 2025 | 20.95 | 20.96 | 20.92 | 20.95 | 20.87 | 0.29% | 652,488 |
| Dec 17, 2025 | 20.85 | 20.90 | 20.85 | 20.89 | 20.81 | -0.05% | 297,225 |
| Dec 16, 2025 | 20.87 | 20.91 | 20.84 | 20.90 | 20.82 | 0.17% | 410,366 |
| Dec 15, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.78 | 0.12% | 1,649,832 |
| Dec 12, 2025 | 20.84 | 20.86 | 20.83 | 20.84 | 20.76 | -0.29% | 735,094 |
| Dec 11, 2025 | 20.93 | 20.95 | 20.90 | 20.90 | 20.82 | -0.10% | 310,173 |
| Dec 10, 2025 | 20.83 | 20.93 | 20.83 | 20.92 | 20.84 | 0.43% | 478,319 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.83 | 20.83 | 20.75 | -0.14% | 156,786 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.84 | 20.86 | 20.78 | -0.14% | 245,151 |
| Dec 5, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.81 | -0.10% | 134,977 |
| Dec 4, 2025 | 20.96 | 20.96 | 20.90 | 20.91 | 20.83 | -0.24% | 245,331 |
| Dec 3, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.88 | 0.29% | 180,307 |
| Dec 2, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.82 | 0.05% | 211,809 |
| Dec 1, 2025 | 20.92 | 20.92 | 20.86 | 20.89 | 20.81 | -0.33% | 154,791 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.94 | 20.96 | 20.88 | -0.10% | 108,946 |
| Nov 26, 2025 | 20.93 | 20.99 | 20.92 | 20.98 | 20.90 | 0.19% | 345,257 |
| Nov 25, 2025 | 20.89 | 20.97 | 20.89 | 20.94 | 20.86 | 0.29% | 218,892 |
| Nov 24, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.80 | -0.24% | 140,002 |
| Nov 21, 2025 | 20.90 | 20.93 | 20.88 | 20.93 | 20.77 | 0.29% | 219,654 |
| Nov 20, 2025 | 20.86 | 20.89 | 20.85 | 20.87 | 20.71 | 0.19% | 162,520 |
| Nov 19, 2025 | 20.87 | 20.88 | 20.82 | 20.83 | 20.67 | -0.05% | 239,603 |
| Nov 18, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.68 | 0.10% | 298,459 |
| Nov 17, 2025 | 20.81 | 20.85 | 20.81 | 20.82 | 20.66 | 0.05% | 190,813 |
| Nov 14, 2025 | 20.88 | 20.88 | 20.81 | 20.81 | 20.65 | -0.14% | 301,449 |
| Nov 13, 2025 | 20.86 | 20.89 | 20.84 | 20.84 | 20.68 | -0.31% | 198,238 |
| Nov 12, 2025 | 20.90 | 20.93 | 20.89 | 20.91 | 20.74 | -0.07% | 210,848 |
| Nov 11, 2025 | 20.90 | 20.94 | 20.85 | 20.92 | 20.76 | 0.34% | 1,336,476 |
| Nov 10, 2025 | 20.86 | 20.88 | 20.85 | 20.85 | 20.69 | -0.05% | 155,773 |
| Nov 7, 2025 | 20.86 | 20.88 | 20.84 | 20.86 | 20.70 | -0.05% | 127,424 |
| Nov 6, 2025 | 20.87 | 20.88 | 20.84 | 20.87 | 20.71 | 0.38% | 147,010 |
| Nov 5, 2025 | 20.84 | 20.84 | 20.79 | 20.79 | 20.63 | -0.19% | 215,018 |
| Nov 4, 2025 | 20.83 | 20.87 | 20.82 | 20.83 | 20.67 | 0.05% | 169,391 |
| Nov 3, 2025 | 20.85 | 20.85 | 20.81 | 20.82 | 20.66 | -0.14% | 162,452 |
| Oct 31, 2025 | 20.92 | 20.92 | 20.84 | 20.85 | 20.69 | -0.14% | 219,618 |
| Oct 30, 2025 | 20.89 | 20.92 | 20.85 | 20.88 | 20.72 | -0.33% | 252,884 |
| Oct 29, 2025 | 21.03 | 21.06 | 20.93 | 20.95 | 20.79 | -0.38% | 224,690 |