Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.89
-0.02 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
20.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.89 | -0.10% | 134,977 |
| Dec 4, 2025 | 20.96 | 20.96 | 20.90 | 20.91 | 20.91 | -0.24% | 245,331 |
| Dec 3, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.96 | 0.29% | 180,307 |
| Dec 2, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.90 | 0.05% | 211,809 |
| Dec 1, 2025 | 20.92 | 20.92 | 20.86 | 20.89 | 20.89 | -0.33% | 154,791 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.94 | 20.96 | 20.96 | -0.10% | 108,944 |
| Nov 26, 2025 | 20.93 | 20.99 | 20.92 | 20.98 | 20.98 | 0.19% | 195,257 |
| Nov 25, 2025 | 20.89 | 20.97 | 20.89 | 20.94 | 20.94 | 0.29% | 218,892 |
| Nov 24, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.88 | -0.24% | 140,002 |
| Nov 21, 2025 | 20.90 | 20.93 | 20.88 | 20.93 | 20.85 | 0.29% | 219,654 |
| Nov 20, 2025 | 20.86 | 20.89 | 20.85 | 20.87 | 20.79 | 0.19% | 162,520 |
| Nov 19, 2025 | 20.87 | 20.88 | 20.82 | 20.83 | 20.75 | -0.05% | 239,603 |
| Nov 18, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.76 | 0.10% | 298,459 |
| Nov 17, 2025 | 20.81 | 20.85 | 20.81 | 20.82 | 20.74 | 0.05% | 190,813 |
| Nov 14, 2025 | 20.88 | 20.88 | 20.81 | 20.81 | 20.73 | -0.14% | 301,449 |
| Nov 13, 2025 | 20.86 | 20.89 | 20.84 | 20.84 | 20.76 | -0.31% | 198,238 |
| Nov 12, 2025 | 20.90 | 20.93 | 20.89 | 20.91 | 20.82 | -0.07% | 210,848 |
| Nov 11, 2025 | 20.90 | 20.94 | 20.85 | 20.92 | 20.84 | 0.34% | 1,336,476 |
| Nov 10, 2025 | 20.86 | 20.88 | 20.85 | 20.85 | 20.77 | -0.05% | 155,773 |
| Nov 7, 2025 | 20.86 | 20.88 | 20.84 | 20.86 | 20.78 | -0.05% | 127,424 |
| Nov 6, 2025 | 20.87 | 20.88 | 20.84 | 20.87 | 20.79 | 0.38% | 147,010 |
| Nov 5, 2025 | 20.84 | 20.84 | 20.79 | 20.79 | 20.71 | -0.19% | 215,018 |
| Nov 4, 2025 | 20.83 | 20.87 | 20.82 | 20.83 | 20.75 | 0.05% | 169,391 |
| Nov 3, 2025 | 20.85 | 20.85 | 20.81 | 20.82 | 20.74 | -0.14% | 162,452 |
| Oct 31, 2025 | 20.92 | 20.92 | 20.84 | 20.85 | 20.77 | -0.14% | 219,618 |
| Oct 30, 2025 | 20.89 | 20.92 | 20.85 | 20.88 | 20.80 | -0.33% | 252,884 |
| Oct 29, 2025 | 21.03 | 21.06 | 20.93 | 20.95 | 20.87 | -0.38% | 224,690 |
| Oct 28, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 20.95 | -0.05% | 228,271 |
| Oct 27, 2025 | 21.03 | 21.04 | 21.00 | 21.04 | 20.96 | 0.10% | 207,290 |
| Oct 24, 2025 | 21.03 | 21.03 | 20.99 | 21.02 | 20.94 | 0.19% | 238,138 |
| Oct 23, 2025 | 21.00 | 21.02 | 20.98 | 20.98 | 20.90 | -0.14% | 168,012 |
| Oct 22, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 20.93 | - | 1,291,533 |
| Oct 21, 2025 | 21.03 | 21.05 | 21.01 | 21.01 | 20.93 | 0.05% | 118,091 |
| Oct 20, 2025 | 20.99 | 21.01 | 20.97 | 21.00 | 20.92 | -0.24% | 111,368 |
| Oct 17, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 20.88 | -0.09% | 115,532 |
| Oct 16, 2025 | 21.04 | 21.09 | 21.01 | 21.07 | 20.90 | 0.19% | 222,589 |
| Oct 15, 2025 | 21.05 | 21.07 | 20.87 | 21.03 | 20.86 | 0.10% | 104,338 |
| Oct 14, 2025 | 20.97 | 21.08 | 20.95 | 21.01 | 20.84 | 0.21% | 233,941 |
| Oct 13, 2025 | 20.93 | 21.00 | 20.92 | 20.97 | 20.80 | 0.26% | 170,697 |
| Oct 10, 2025 | 20.91 | 20.95 | 20.90 | 20.91 | 20.75 | 0.14% | 349,252 |
| Oct 9, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.72 | -0.19% | 203,029 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.76 | - | 147,884 |
| Oct 7, 2025 | 20.93 | 20.95 | 20.90 | 20.92 | 20.76 | 0.10% | 106,191 |
| Oct 6, 2025 | 20.94 | 20.94 | 20.90 | 20.90 | 20.74 | -0.24% | 138,687 |
| Oct 3, 2025 | 20.95 | 20.96 | 20.93 | 20.95 | 20.79 | -0.10% | 157,855 |
| Oct 2, 2025 | 20.96 | 20.98 | 20.93 | 20.97 | 20.80 | 0.05% | 270,897 |
| Oct 1, 2025 | 20.97 | 20.97 | 20.91 | 20.96 | 20.80 | 0.38% | 107,348 |
| Sep 30, 2025 | 20.88 | 20.92 | 20.87 | 20.88 | 20.72 | - | 277,568 |
| Sep 29, 2025 | 20.87 | 20.90 | 20.87 | 20.88 | 20.72 | 0.19% | 149,177 |
| Sep 26, 2025 | 20.84 | 20.86 | 20.81 | 20.84 | 20.68 | 0.10% | 328,273 |
| Sep 25, 2025 | 20.83 | 20.83 | 20.78 | 20.82 | 20.66 | -0.24% | 286,327 |
| Sep 24, 2025 | 20.93 | 20.93 | 20.86 | 20.87 | 20.71 | -0.24% | 126,078 |
| Sep 23, 2025 | 20.93 | 20.94 | 20.90 | 20.92 | 20.76 | 0.14% | 187,220 |
| Sep 22, 2025 | 20.93 | 20.93 | 20.89 | 20.89 | 20.73 | -0.62% | 169,962 |
| Sep 19, 2025 | 21.02 | 21.03 | 20.99 | 21.02 | 20.77 | 0.05% | 86,403 |
| Sep 18, 2025 | 21.02 | 21.03 | 20.98 | 21.01 | 20.76 | -0.14% | 242,387 |
| Sep 17, 2025 | 21.10 | 21.13 | 21.01 | 21.04 | 20.79 | -0.14% | 230,648 |
| Sep 16, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 20.82 | -0.09% | 287,918 |
| Sep 15, 2025 | 21.08 | 21.10 | 21.07 | 21.09 | 20.84 | 0.29% | 241,529 |
| Sep 12, 2025 | 21.05 | 21.05 | 21.00 | 21.03 | 20.78 | -0.19% | 149,028 |
| Sep 11, 2025 | 21.06 | 21.10 | 21.06 | 21.07 | 20.82 | 0.24% | 148,031 |
| Sep 10, 2025 | 21.02 | 21.06 | 21.00 | 21.02 | 20.77 | 0.19% | 137,287 |
| Sep 9, 2025 | 21.01 | 21.01 | 20.95 | 20.98 | 20.73 | -0.05% | 249,574 |
| Sep 8, 2025 | 21.03 | 21.03 | 20.98 | 20.99 | 20.74 | 0.14% | 354,477 |
| Sep 5, 2025 | 20.90 | 21.04 | 20.90 | 20.96 | 20.71 | 0.43% | 139,272 |
| Sep 4, 2025 | 20.79 | 20.88 | 20.77 | 20.87 | 20.62 | 0.48% | 197,955 |
| Sep 3, 2025 | 20.73 | 20.79 | 20.71 | 20.77 | 20.53 | 0.34% | 178,493 |
| Sep 2, 2025 | 20.67 | 20.71 | 20.67 | 20.70 | 20.46 | -0.24% | 160,994 |
| Aug 29, 2025 | 20.76 | 20.76 | 20.72 | 20.75 | 20.51 | -0.05% | 230,637 |
| Aug 28, 2025 | 20.75 | 20.78 | 20.75 | 20.76 | 20.52 | 0.05% | 137,863 |
| Aug 27, 2025 | 20.70 | 20.77 | 20.68 | 20.75 | 20.51 | 0.14% | 213,776 |
| Aug 26, 2025 | 20.70 | 20.73 | 20.68 | 20.72 | 20.48 | 0.14% | 187,893 |
| Aug 25, 2025 | 20.71 | 20.72 | 20.69 | 20.69 | 20.45 | -0.24% | 125,453 |
| Aug 22, 2025 | 20.66 | 20.75 | 20.63 | 20.74 | 20.50 | 0.63% | 231,243 |
| Aug 21, 2025 | 20.66 | 20.66 | 20.59 | 20.61 | 20.37 | -0.29% | 337,919 |
| Aug 20, 2025 | 20.64 | 20.69 | 20.64 | 20.67 | 20.43 | 0.05% | 148,268 |
| Aug 19, 2025 | 20.64 | 20.66 | 20.63 | 20.66 | 20.42 | 0.15% | 164,468 |
| Aug 18, 2025 | 20.66 | 20.66 | 20.61 | 20.63 | 20.39 | -0.48% | 161,968 |
| Aug 15, 2025 | 20.73 | 20.76 | 20.71 | 20.73 | 20.40 | -0.14% | 158,112 |
| Aug 14, 2025 | 20.78 | 20.78 | 20.71 | 20.76 | 20.43 | -0.19% | 167,945 |
| Aug 13, 2025 | 20.78 | 20.81 | 20.75 | 20.80 | 20.47 | 0.34% | 145,820 |
| Aug 12, 2025 | 20.70 | 20.73 | 20.67 | 20.73 | 20.40 | 0.10% | 294,792 |
| Aug 11, 2025 | 20.69 | 20.73 | 20.68 | 20.71 | 20.38 | 0.05% | 171,189 |
| Aug 8, 2025 | 20.72 | 20.72 | 20.69 | 20.70 | 20.37 | -0.24% | 93,772 |
| Aug 7, 2025 | 20.76 | 20.78 | 20.73 | 20.75 | 20.42 | - | 239,389 |
| Aug 6, 2025 | 20.75 | 20.77 | 20.68 | 20.75 | 20.42 | -0.05% | 131,658 |
| Aug 5, 2025 | 20.75 | 20.76 | 20.71 | 20.76 | 20.43 | - | 120,532 |
| Aug 4, 2025 | 20.77 | 20.77 | 20.69 | 20.76 | 20.43 | 0.10% | 163,477 |
| Aug 1, 2025 | 20.68 | 20.74 | 20.63 | 20.74 | 20.41 | 0.83% | 104,729 |
| Jul 31, 2025 | 20.61 | 20.62 | 20.56 | 20.57 | 20.24 | - | 180,658 |
| Jul 30, 2025 | 20.54 | 20.63 | 20.53 | 20.57 | 20.24 | -0.19% | 340,219 |
| Jul 29, 2025 | 20.55 | 20.63 | 20.54 | 20.61 | 20.28 | 0.39% | 399,969 |
| Jul 28, 2025 | 20.53 | 20.54 | 20.51 | 20.53 | 20.21 | -0.15% | 207,474 |
| Jul 25, 2025 | 20.53 | 20.56 | 20.46 | 20.56 | 20.23 | 0.24% | 306,001 |
| Jul 24, 2025 | 20.50 | 20.53 | 20.42 | 20.51 | 20.19 | -0.10% | 192,803 |
| Jul 23, 2025 | 20.56 | 20.56 | 20.47 | 20.53 | 20.21 | -0.15% | 141,989 |
| Jul 22, 2025 | 20.57 | 20.57 | 20.50 | 20.56 | 20.23 | 0.19% | 228,173 |
| Jul 21, 2025 | 20.54 | 20.55 | 20.42 | 20.52 | 20.20 | -0.15% | 145,634 |
| Jul 18, 2025 | 20.60 | 20.60 | 20.53 | 20.55 | 20.14 | 0.20% | 196,336 |
| Jul 17, 2025 | 20.53 | 20.53 | 20.47 | 20.51 | 20.10 | 0.15% | 288,118 |