Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.29
-0.06 (-0.29%)
At close: Aug 10, 2026, 4:00 PM EDT
20.29
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT
BSCW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 20.33 | 20.33 | 20.29 | 20.30 | - | -0.23% | 92,671 |
| Aug 7, 2026 | 20.38 | 20.38 | 20.34 | 20.35 | 20.35 | 0.15% | 238,102 |
| Aug 6, 2026 | 20.34 | 20.34 | 20.30 | 20.32 | 20.32 | -0.25% | 245,851 |
| Aug 5, 2026 | 20.33 | 20.38 | 20.33 | 20.37 | 20.37 | 0.05% | 288,575 |
| Aug 4, 2026 | 20.33 | 20.37 | 20.33 | 20.36 | 20.36 | 0.35% | 870,108 |
| Aug 3, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.29 | 0.27% | 324,312 |
| Jul 31, 2026 | 20.25 | 20.25 | 20.20 | 20.23 | 20.23 | -0.22% | 183,021 |
| Jul 30, 2026 | 20.26 | 20.30 | 20.26 | 20.28 | 20.27 | 0.15% | 304,465 |
| Jul 29, 2026 | 20.27 | 20.29 | 20.20 | 20.25 | 20.24 | -0.14% | 443,606 |
| Jul 28, 2026 | 20.24 | 20.30 | 20.24 | 20.27 | 20.27 | 0.19% | 254,569 |
| Jul 27, 2026 | 20.24 | 20.25 | 20.22 | 20.24 | 20.24 | 0.20% | 268,108 |
| Jul 24, 2026 | 20.21 | 20.23 | 20.17 | 20.20 | 20.20 | 0.05% | 496,926 |
| Jul 23, 2026 | 20.19 | 20.19 | 20.16 | 20.19 | 20.19 | -0.30% | 386,438 |
| Jul 22, 2026 | 20.25 | 20.27 | 20.23 | 20.25 | 20.25 | -0.15% | 354,833 |
| Jul 21, 2026 | 20.31 | 20.31 | 20.26 | 20.28 | 20.28 | -0.25% | 777,109 |
| Jul 20, 2026 | 20.38 | 20.38 | 20.31 | 20.33 | 20.33 | -0.18% | 182,912 |
| Jul 17, 2026 | 20.50 | 20.50 | 20.44 | 20.45 | 20.36 | - | 184,649 |
| Jul 16, 2026 | 20.44 | 20.46 | 20.43 | 20.45 | 20.36 | -0.05% | 173,629 |
| Jul 15, 2026 | 20.42 | 20.47 | 20.42 | 20.46 | 20.37 | 0.34% | 188,722 |
| Jul 14, 2026 | 20.39 | 20.42 | 20.37 | 20.39 | 20.30 | 0.25% | 254,470 |
| Jul 13, 2026 | 20.41 | 20.41 | 20.33 | 20.34 | 20.25 | -0.42% | 179,224 |
| Jul 10, 2026 | 20.45 | 20.45 | 20.39 | 20.42 | 20.34 | -0.12% | 230,448 |
| Jul 9, 2026 | 20.42 | 20.48 | 20.42 | 20.45 | 20.36 | 0.12% | 197,117 |
| Jul 8, 2026 | 20.41 | 20.42 | 20.38 | 20.42 | 20.34 | -0.12% | 199,221 |
| Jul 7, 2026 | 20.51 | 20.51 | 20.43 | 20.45 | 20.36 | -0.44% | 205,878 |
| Jul 6, 2026 | 20.57 | 20.57 | 20.50 | 20.54 | 20.45 | 0.10% | 206,442 |
| Jul 2, 2026 | 20.50 | 20.53 | 20.49 | 20.52 | 20.43 | 0.12% | 328,540 |
| Jul 1, 2026 | 20.52 | 20.52 | 20.46 | 20.49 | 20.41 | -0.10% | 263,584 |
| Jun 30, 2026 | 20.55 | 20.55 | 20.50 | 20.51 | 20.43 | -0.27% | 374,050 |
| Jun 29, 2026 | 20.57 | 20.58 | 20.54 | 20.57 | 20.48 | 0.10% | 246,544 |
| Jun 26, 2026 | 20.52 | 20.57 | 20.51 | 20.55 | 20.46 | 0.12% | 232,566 |
| Jun 25, 2026 | 20.53 | 20.54 | 20.51 | 20.52 | 20.44 | 0.12% | 303,798 |
| Jun 24, 2026 | 20.47 | 20.51 | 20.47 | 20.50 | 20.41 | 0.34% | 198,234 |
| Jun 23, 2026 | 20.42 | 20.46 | 20.42 | 20.43 | 20.34 | 0.15% | 194,692 |
| Jun 22, 2026 | 20.39 | 20.41 | 20.38 | 20.40 | 20.31 | -0.23% | 152,792 |
| Jun 18, 2026 | 20.53 | 20.56 | 20.51 | 20.53 | 20.36 | 0.29% | 268,590 |
| Jun 17, 2026 | 20.56 | 20.59 | 20.45 | 20.47 | 20.30 | -0.56% | 1,444,951 |
| Jun 16, 2026 | 20.60 | 20.60 | 20.56 | 20.58 | 20.41 | 0.07% | 326,828 |
| Jun 15, 2026 | 20.61 | 20.61 | 20.56 | 20.57 | 20.40 | 0.14% | 339,344 |
| Jun 12, 2026 | 20.55 | 20.56 | 20.50 | 20.54 | 20.37 | -0.12% | 275,384 |
| Jun 11, 2026 | 20.45 | 20.57 | 20.45 | 20.56 | 20.39 | 0.59% | 259,638 |
| Jun 10, 2026 | 20.46 | 20.48 | 20.43 | 20.44 | 20.28 | -0.12% | 407,844 |
| Jun 9, 2026 | 20.46 | 20.47 | 20.42 | 20.47 | 20.30 | 0.20% | 508,673 |
| Jun 8, 2026 | 20.44 | 20.46 | 20.41 | 20.43 | 20.26 | 0.05% | 449,718 |
| Jun 5, 2026 | 20.45 | 20.46 | 20.41 | 20.42 | 20.25 | -0.56% | 664,929 |
| Jun 4, 2026 | 20.54 | 20.55 | 20.52 | 20.53 | 20.36 | 0.12% | 206,100 |
| Jun 3, 2026 | 20.49 | 20.51 | 20.48 | 20.51 | 20.34 | -0.17% | 346,664 |
| Jun 2, 2026 | 20.55 | 20.55 | 20.53 | 20.54 | 20.37 | 0.05% | 255,876 |
| Jun 1, 2026 | 20.45 | 20.55 | 20.45 | 20.53 | 20.36 | -0.17% | 399,612 |
| May 29, 2026 | 20.55 | 20.59 | 20.55 | 20.57 | 20.40 | 0.12% | 358,196 |