Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
21.05
+0.03 (0.14%)
At close: Feb 27, 2026, 4:00 PM EST
21.05
-0.01 (-0.02%)
After-hours: Feb 27, 2026, 4:15 PM EST
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 20.90 | 20.92 | 20.88 | 20.91 | 20.75 | 0.15% | 324,084 |
| Jan 2, 2026 | 20.91 | 20.93 | 20.85 | 20.88 | 20.72 | - | 777,131 |
| Dec 31, 2025 | 20.89 | 20.92 | 20.87 | 20.88 | 20.72 | -0.22% | 239,093 |
| Dec 30, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.76 | -0.07% | 275,078 |
| Dec 29, 2025 | 20.91 | 20.94 | 20.90 | 20.94 | 20.78 | 0.10% | 269,854 |
| Dec 26, 2025 | 20.94 | 20.94 | 20.88 | 20.92 | 20.76 | 0.07% | 248,374 |
| Dec 24, 2025 | 20.87 | 20.90 | 20.85 | 20.90 | 20.74 | 0.31% | 108,707 |
| Dec 23, 2025 | 20.81 | 20.84 | 20.78 | 20.84 | 20.68 | -0.02% | 201,048 |
| Dec 22, 2025 | 20.82 | 20.84 | 20.81 | 20.84 | 20.68 | -0.38% | 1,230,280 |
| Dec 19, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.68 | -0.14% | 564,217 |
| Dec 18, 2025 | 20.95 | 20.96 | 20.92 | 20.95 | 20.71 | 0.29% | 652,488 |
| Dec 17, 2025 | 20.85 | 20.90 | 20.85 | 20.89 | 20.65 | -0.05% | 297,225 |
| Dec 16, 2025 | 20.87 | 20.91 | 20.84 | 20.90 | 20.66 | 0.17% | 410,366 |
| Dec 15, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.62 | 0.12% | 1,649,832 |
| Dec 12, 2025 | 20.84 | 20.86 | 20.83 | 20.84 | 20.60 | -0.29% | 735,094 |
| Dec 11, 2025 | 20.93 | 20.95 | 20.90 | 20.90 | 20.66 | -0.10% | 310,173 |
| Dec 10, 2025 | 20.83 | 20.93 | 20.83 | 20.92 | 20.68 | 0.43% | 478,319 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.83 | 20.83 | 20.59 | -0.14% | 156,786 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.84 | 20.86 | 20.62 | -0.14% | 245,151 |
| Dec 5, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.65 | -0.10% | 134,977 |
| Dec 4, 2025 | 20.96 | 20.96 | 20.90 | 20.91 | 20.67 | -0.24% | 245,331 |
| Dec 3, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.72 | 0.29% | 180,307 |
| Dec 2, 2025 | 20.91 | 20.92 | 20.88 | 20.90 | 20.66 | 0.05% | 211,809 |
| Dec 1, 2025 | 20.92 | 20.92 | 20.86 | 20.89 | 20.65 | -0.33% | 154,791 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.94 | 20.96 | 20.72 | -0.10% | 108,946 |
| Nov 26, 2025 | 20.93 | 20.99 | 20.92 | 20.98 | 20.74 | 0.19% | 345,257 |
| Nov 25, 2025 | 20.89 | 20.97 | 20.89 | 20.94 | 20.70 | 0.29% | 218,892 |
| Nov 24, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.64 | -0.24% | 140,002 |
| Nov 21, 2025 | 20.90 | 20.93 | 20.88 | 20.93 | 20.61 | 0.29% | 219,654 |
| Nov 20, 2025 | 20.86 | 20.89 | 20.85 | 20.87 | 20.55 | 0.19% | 162,520 |
| Nov 19, 2025 | 20.87 | 20.88 | 20.82 | 20.83 | 20.51 | -0.05% | 239,603 |
| Nov 18, 2025 | 20.85 | 20.87 | 20.82 | 20.84 | 20.52 | 0.10% | 298,459 |
| Nov 17, 2025 | 20.81 | 20.85 | 20.81 | 20.82 | 20.50 | 0.05% | 190,813 |
| Nov 14, 2025 | 20.88 | 20.88 | 20.81 | 20.81 | 20.49 | -0.14% | 301,449 |
| Nov 13, 2025 | 20.86 | 20.89 | 20.84 | 20.84 | 20.52 | -0.31% | 198,238 |
| Nov 12, 2025 | 20.90 | 20.93 | 20.89 | 20.91 | 20.58 | -0.07% | 210,848 |
| Nov 11, 2025 | 20.90 | 20.94 | 20.85 | 20.92 | 20.60 | 0.34% | 1,336,476 |
| Nov 10, 2025 | 20.86 | 20.88 | 20.85 | 20.85 | 20.53 | -0.05% | 155,773 |
| Nov 7, 2025 | 20.86 | 20.88 | 20.84 | 20.86 | 20.54 | -0.05% | 127,424 |
| Nov 6, 2025 | 20.87 | 20.88 | 20.84 | 20.87 | 20.55 | 0.38% | 147,010 |
| Nov 5, 2025 | 20.84 | 20.84 | 20.79 | 20.79 | 20.47 | -0.19% | 215,018 |
| Nov 4, 2025 | 20.83 | 20.87 | 20.82 | 20.83 | 20.51 | 0.05% | 169,391 |
| Nov 3, 2025 | 20.85 | 20.85 | 20.81 | 20.82 | 20.50 | -0.14% | 162,452 |
| Oct 31, 2025 | 20.92 | 20.92 | 20.84 | 20.85 | 20.53 | -0.14% | 219,618 |
| Oct 30, 2025 | 20.89 | 20.92 | 20.85 | 20.88 | 20.56 | -0.33% | 252,884 |
| Oct 29, 2025 | 21.03 | 21.06 | 20.93 | 20.95 | 20.63 | -0.38% | 224,690 |
| Oct 28, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 20.71 | -0.05% | 228,271 |
| Oct 27, 2025 | 21.03 | 21.04 | 21.00 | 21.04 | 20.72 | 0.10% | 207,290 |
| Oct 24, 2025 | 21.03 | 21.03 | 20.99 | 21.02 | 20.70 | 0.19% | 238,138 |
| Oct 23, 2025 | 21.00 | 21.02 | 20.98 | 20.98 | 20.66 | -0.14% | 168,012 |
| Oct 22, 2025 | 21.02 | 21.02 | 20.98 | 21.01 | 20.69 | - | 1,291,533 |
| Oct 21, 2025 | 21.03 | 21.05 | 21.01 | 21.01 | 20.69 | 0.05% | 118,091 |
| Oct 20, 2025 | 20.99 | 21.01 | 20.97 | 21.00 | 20.68 | -0.24% | 111,368 |
| Oct 17, 2025 | 21.04 | 21.06 | 21.03 | 21.05 | 20.64 | -0.09% | 115,532 |
| Oct 16, 2025 | 21.04 | 21.09 | 21.01 | 21.07 | 20.66 | 0.19% | 222,589 |
| Oct 15, 2025 | 21.05 | 21.07 | 20.87 | 21.03 | 20.62 | 0.10% | 104,338 |
| Oct 14, 2025 | 20.97 | 21.08 | 20.95 | 21.01 | 20.60 | 0.21% | 233,941 |
| Oct 13, 2025 | 20.93 | 21.00 | 20.92 | 20.97 | 20.56 | 0.26% | 170,697 |
| Oct 10, 2025 | 20.91 | 20.95 | 20.90 | 20.91 | 20.51 | 0.14% | 349,252 |
| Oct 9, 2025 | 20.91 | 20.91 | 20.86 | 20.88 | 20.48 | -0.19% | 203,029 |
| Oct 8, 2025 | 20.96 | 20.96 | 20.91 | 20.92 | 20.52 | - | 147,884 |
| Oct 7, 2025 | 20.93 | 20.95 | 20.90 | 20.92 | 20.52 | 0.10% | 106,191 |
| Oct 6, 2025 | 20.94 | 20.94 | 20.90 | 20.90 | 20.50 | -0.24% | 138,687 |