Invesco BulletShares 2032 Corporate Bond ETF (BSCW)
NASDAQ: BSCW · Real-Time Price · USD
20.63
-0.03 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.60 | 20.64 | 20.60 | 20.63 | 20.63 | -0.15% | 174,059 |
| Apr 27, 2026 | 20.65 | 20.70 | 20.65 | 20.66 | 20.66 | -0.17% | 224,495 |
| Apr 24, 2026 | 20.67 | 20.71 | 20.65 | 20.70 | 20.70 | 0.15% | 194,401 |
| Apr 23, 2026 | 20.71 | 20.72 | 20.64 | 20.67 | 20.67 | -0.17% | 245,205 |
| Apr 22, 2026 | 20.73 | 20.74 | 20.70 | 20.70 | 20.70 | 0.07% | 174,001 |
| Apr 21, 2026 | 20.73 | 20.74 | 20.68 | 20.69 | 20.69 | -0.37% | 568,215 |
| Apr 20, 2026 | 20.77 | 20.77 | 20.73 | 20.76 | 20.76 | -0.40% | 175,504 |
| Apr 17, 2026 | 20.85 | 20.88 | 20.83 | 20.85 | 20.76 | 0.43% | 147,557 |
| Apr 16, 2026 | 20.82 | 20.82 | 20.75 | 20.76 | 20.67 | -0.24% | 154,723 |
| Apr 15, 2026 | 20.79 | 20.81 | 20.78 | 20.81 | 20.72 | -0.05% | 209,454 |
| Apr 14, 2026 | 20.76 | 20.82 | 20.75 | 20.82 | 20.73 | 0.26% | 175,535 |
| Apr 13, 2026 | 20.70 | 20.76 | 20.69 | 20.76 | 20.68 | 0.31% | 238,117 |
| Apr 10, 2026 | 20.73 | 20.75 | 20.69 | 20.70 | 20.61 | -0.22% | 178,165 |
| Apr 9, 2026 | 20.70 | 20.77 | 20.68 | 20.74 | 20.66 | 0.12% | 379,799 |
| Apr 8, 2026 | 20.79 | 20.79 | 20.70 | 20.72 | 20.63 | 0.27% | 218,891 |
| Apr 7, 2026 | 20.63 | 20.67 | 20.55 | 20.66 | 20.58 | 0.19% | 276,348 |
| Apr 6, 2026 | 20.59 | 20.64 | 20.59 | 20.62 | 20.54 | -0.11% | 221,293 |
| Apr 2, 2026 | 20.55 | 20.65 | 20.55 | 20.64 | 20.56 | 0.20% | 274,566 |
| Apr 1, 2026 | 20.57 | 20.61 | 20.56 | 20.60 | 20.52 | 0.06% | 169,511 |
| Mar 31, 2026 | 20.54 | 20.60 | 20.52 | 20.59 | 20.51 | 0.58% | 327,313 |
| Mar 30, 2026 | 20.49 | 20.51 | 20.46 | 20.47 | 20.39 | 0.39% | 214,763 |
| Mar 27, 2026 | 20.36 | 20.41 | 20.33 | 20.39 | 20.31 | 0.05% | 241,774 |
| Mar 26, 2026 | 20.46 | 20.49 | 20.37 | 20.38 | 20.30 | -0.74% | 327,363 |
| Mar 25, 2026 | 20.57 | 20.57 | 20.52 | 20.53 | 20.45 | 0.30% | 147,737 |
| Mar 24, 2026 | 20.44 | 20.52 | 20.44 | 20.47 | 20.39 | -0.32% | 384,950 |
| Mar 23, 2026 | 20.48 | 20.59 | 20.45 | 20.54 | 20.45 | 0.02% | 369,954 |
| Mar 20, 2026 | 20.60 | 20.61 | 20.50 | 20.53 | 20.37 | -0.73% | 240,375 |
| Mar 19, 2026 | 20.56 | 20.70 | 20.56 | 20.68 | 20.52 | 0.17% | 215,036 |
| Mar 18, 2026 | 20.73 | 20.74 | 20.64 | 20.65 | 20.48 | -0.51% | 184,028 |
| Mar 17, 2026 | 20.72 | 20.76 | 20.72 | 20.75 | 20.59 | 0.41% | 319,372 |
| Mar 16, 2026 | 20.68 | 20.71 | 20.65 | 20.67 | 20.50 | 0.34% | 409,070 |
| Mar 13, 2026 | 20.67 | 20.71 | 20.58 | 20.60 | 20.44 | -0.19% | 183,168 |
| Mar 12, 2026 | 20.72 | 20.74 | 20.60 | 20.64 | 20.47 | -0.63% | 421,713 |
| Mar 11, 2026 | 20.80 | 20.82 | 20.75 | 20.77 | 20.60 | -0.41% | 515,150 |
| Mar 10, 2026 | 20.89 | 20.93 | 20.85 | 20.85 | 20.69 | -0.36% | 441,868 |
| Mar 9, 2026 | 20.82 | 20.93 | 20.82 | 20.93 | 20.76 | 0.29% | 232,029 |
| Mar 6, 2026 | 20.84 | 20.92 | 20.82 | 20.87 | 20.70 | -0.22% | 266,809 |
| Mar 5, 2026 | 20.88 | 20.91 | 20.86 | 20.91 | 20.75 | -0.21% | 439,386 |
| Mar 4, 2026 | 20.98 | 20.99 | 20.95 | 20.96 | 20.79 | -0.07% | 631,444 |
| Mar 3, 2026 | 20.87 | 21.00 | 20.87 | 20.97 | 20.81 | -0.02% | 300,628 |
| Mar 2, 2026 | 20.98 | 20.99 | 20.94 | 20.98 | 20.81 | -0.36% | 275,276 |
| Feb 27, 2026 | 21.05 | 21.07 | 21.03 | 21.05 | 20.89 | 0.17% | 161,065 |
| Feb 26, 2026 | 21.00 | 21.02 | 20.99 | 21.02 | 20.85 | 0.10% | 359,418 |
| Feb 25, 2026 | 20.99 | 21.01 | 20.98 | 21.00 | 20.83 | -0.05% | 188,096 |
| Feb 24, 2026 | 21.00 | 21.02 | 20.98 | 21.01 | 20.84 | -0.10% | 224,489 |
| Feb 23, 2026 | 21.01 | 21.03 | 20.99 | 21.03 | 20.86 | -0.17% | 180,884 |
| Feb 20, 2026 | 21.05 | 21.07 | 21.03 | 21.06 | 20.82 | - | 184,604 |
| Feb 19, 2026 | 21.04 | 21.06 | 21.02 | 21.06 | 20.82 | 0.10% | 143,826 |
| Feb 18, 2026 | 21.04 | 21.05 | 21.02 | 21.04 | 20.80 | -0.07% | 237,122 |
| Feb 17, 2026 | 21.04 | 21.06 | 21.03 | 21.06 | 20.81 | 0.05% | 163,732 |
| Feb 13, 2026 | 21.06 | 21.24 | 21.02 | 21.05 | 20.80 | 0.29% | 223,605 |
| Feb 12, 2026 | 20.94 | 21.00 | 20.94 | 20.99 | 20.74 | 0.26% | 745,200 |
| Feb 11, 2026 | 20.91 | 20.99 | 20.90 | 20.93 | 20.69 | -0.12% | 1,256,207 |
| Feb 10, 2026 | 20.98 | 20.98 | 20.94 | 20.96 | 20.71 | 0.12% | 313,382 |
| Feb 9, 2026 | 20.92 | 20.93 | 20.90 | 20.93 | 20.69 | 0.05% | 290,194 |
| Feb 6, 2026 | 20.92 | 20.92 | 20.88 | 20.92 | 20.68 | 0.05% | 202,593 |
| Feb 5, 2026 | 20.89 | 20.93 | 20.86 | 20.91 | 20.67 | 0.38% | 217,526 |
| Feb 4, 2026 | 20.81 | 20.84 | 20.80 | 20.83 | 20.59 | - | 241,601 |
| Feb 3, 2026 | 20.83 | 20.84 | 20.81 | 20.83 | 20.59 | -0.05% | 407,629 |
| Feb 2, 2026 | 20.85 | 20.87 | 20.83 | 20.84 | 20.60 | -0.10% | 218,815 |
| Jan 30, 2026 | 20.86 | 20.88 | 20.84 | 20.86 | 20.62 | 0.05% | 291,309 |
| Jan 29, 2026 | 20.83 | 20.86 | 20.82 | 20.85 | 20.61 | 0.10% | 173,157 |
| Jan 28, 2026 | 20.85 | 20.85 | 20.80 | 20.83 | 20.59 | - | 213,603 |
| Jan 27, 2026 | 20.83 | 20.85 | 20.82 | 20.83 | 20.59 | - | 535,503 |
| Jan 26, 2026 | 20.84 | 20.85 | 20.82 | 20.83 | 20.59 | 0.05% | 249,238 |
| Jan 23, 2026 | 20.81 | 20.83 | 20.78 | 20.82 | 20.58 | 0.05% | 354,593 |
| Jan 22, 2026 | 20.82 | 20.82 | 20.78 | 20.81 | 20.57 | - | 616,605 |
| Jan 21, 2026 | 20.78 | 20.82 | 20.76 | 20.81 | 20.57 | 0.29% | 485,574 |
| Jan 20, 2026 | 20.74 | 20.77 | 20.73 | 20.75 | 20.51 | -0.62% | 382,953 |
| Jan 16, 2026 | 20.91 | 20.91 | 20.85 | 20.88 | 20.56 | -0.10% | 354,671 |
| Jan 15, 2026 | 20.95 | 20.95 | 20.90 | 20.90 | 20.58 | -0.24% | 364,871 |
| Jan 14, 2026 | 20.92 | 20.96 | 20.92 | 20.95 | 20.63 | 0.14% | 565,421 |
| Jan 13, 2026 | 20.91 | 20.93 | 20.89 | 20.92 | 20.60 | 0.24% | 849,647 |
| Jan 12, 2026 | 20.87 | 20.90 | 20.86 | 20.87 | 20.55 | -0.05% | 439,273 |
| Jan 9, 2026 | 20.87 | 20.91 | 20.86 | 20.88 | 20.56 | 0.05% | 603,932 |
| Jan 8, 2026 | 20.88 | 20.90 | 20.87 | 20.87 | 20.55 | -0.29% | 502,545 |
| Jan 7, 2026 | 20.95 | 20.95 | 20.92 | 20.93 | 20.61 | 0.05% | 310,844 |
| Jan 6, 2026 | 20.91 | 20.93 | 20.88 | 20.92 | 20.60 | 0.06% | 458,817 |
| Jan 5, 2026 | 20.90 | 20.92 | 20.88 | 20.91 | 20.59 | 0.15% | 324,084 |
| Jan 2, 2026 | 20.91 | 20.93 | 20.85 | 20.88 | 20.56 | - | 777,131 |
| Dec 31, 2025 | 20.89 | 20.92 | 20.87 | 20.88 | 20.56 | -0.22% | 239,093 |
| Dec 30, 2025 | 20.89 | 20.94 | 20.89 | 20.92 | 20.60 | -0.07% | 275,078 |
| Dec 29, 2025 | 20.91 | 20.94 | 20.90 | 20.94 | 20.61 | 0.10% | 269,854 |
| Dec 26, 2025 | 20.94 | 20.94 | 20.88 | 20.92 | 20.60 | 0.07% | 248,374 |
| Dec 24, 2025 | 20.87 | 20.90 | 20.85 | 20.90 | 20.58 | 0.31% | 108,707 |
| Dec 23, 2025 | 20.81 | 20.84 | 20.78 | 20.84 | 20.52 | -0.02% | 201,048 |
| Dec 22, 2025 | 20.82 | 20.84 | 20.81 | 20.84 | 20.52 | -0.38% | 1,230,280 |
| Dec 19, 2025 | 20.93 | 20.94 | 20.91 | 20.92 | 20.52 | -0.14% | 564,217 |
| Dec 18, 2025 | 20.95 | 20.96 | 20.92 | 20.95 | 20.55 | 0.29% | 652,488 |
| Dec 17, 2025 | 20.85 | 20.90 | 20.85 | 20.89 | 20.49 | -0.05% | 297,225 |
| Dec 16, 2025 | 20.87 | 20.91 | 20.84 | 20.90 | 20.50 | 0.17% | 410,366 |
| Dec 15, 2025 | 20.89 | 20.89 | 20.85 | 20.87 | 20.46 | 0.12% | 1,649,832 |
| Dec 12, 2025 | 20.84 | 20.86 | 20.83 | 20.84 | 20.44 | -0.29% | 735,094 |
| Dec 11, 2025 | 20.93 | 20.95 | 20.90 | 20.90 | 20.50 | -0.10% | 310,173 |
| Dec 10, 2025 | 20.83 | 20.93 | 20.83 | 20.92 | 20.52 | 0.43% | 478,319 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.83 | 20.83 | 20.43 | -0.14% | 156,786 |
| Dec 8, 2025 | 20.90 | 20.90 | 20.84 | 20.86 | 20.46 | -0.14% | 245,151 |
| Dec 5, 2025 | 20.92 | 20.92 | 20.88 | 20.89 | 20.49 | -0.10% | 134,977 |
| Dec 4, 2025 | 20.96 | 20.96 | 20.90 | 20.91 | 20.51 | -0.24% | 245,331 |
| Dec 3, 2025 | 20.91 | 20.96 | 20.91 | 20.96 | 20.56 | 0.29% | 180,307 |