Invesco Bulletshares 2032 Corporate Bond ETF (BSCW) NASDAQ

20.96

+0.09(+0.43%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202520.920.9620.9621.0420.9138,686
September 04, 202520.7920.8720.8720.8820.77198,000
September 03, 202520.7320.7720.7720.7920.71178,500
September 02, 202520.6720.720.720.7120.67161,000
August 29, 202520.7620.7520.7520.7620.72230,637
August 28, 202520.7520.7620.7620.7820.75137,900
August 27, 202520.720.7520.7520.7720.68213,800
August 26, 202520.720.7220.7220.7320.68187,900
August 25, 202520.7120.6920.6920.7220.69125,500
August 22, 202520.6620.7420.7420.7520.63231,243
August 21, 202520.6620.6120.6120.6620.59337,919
August 20, 202520.6420.6720.6720.6920.64148,300
August 19, 202520.6420.6620.6620.6620.63164,500
August 18, 202520.6620.6320.6320.6620.61162,000
August 15, 202520.7320.7320.7320.7620.71158,112
August 14, 202520.7820.7620.7620.7820.71167,945
August 13, 202520.7820.820.820.8120.75145,820
August 12, 202520.720.7320.7320.7320.67294,800
August 11, 202520.6920.7120.7120.7320.68171,200
August 08, 202520.7220.720.720.7220.6993,770
August 07, 202520.7620.7520.7520.7820.73239,400
August 06, 202520.7520.7520.7520.7720.68131,700
August 05, 202520.7520.7620.7620.7620.71120,532
August 04, 202520.7720.7620.7620.7720.69163,500
August 01, 202520.6820.7420.7420.7420.63104,729
July 31, 202520.6120.5720.5720.6220.56180,700
July 30, 202520.5420.5720.5720.6320.53340,852
July 29, 202520.5520.6120.6120.6320.54400,000
July 28, 202520.5320.5320.5320.5420.51207,500
July 25, 202520.5320.5620.5620.5620.46306,001
July 24, 202520.520.5120.5120.5320.42192,803
July 23, 202520.5620.5320.5320.5620.47142,000
July 22, 202520.5720.5620.5620.5720.5228,200
July 21, 202520.5420.5220.5220.5520.42145,634
July 18, 202520.620.5520.4720.620.53196,336
July 17, 202520.5320.5120.5120.5320.47288,118
July 16, 202520.4920.4820.4820.520.42196,712
July 15, 202520.5220.4420.4420.5220.43438,000
July 14, 202520.4420.520.520.5220.44210,810
July 11, 202520.5520.4920.4920.5520.48167,041
July 10, 202520.620.5720.5720.620.52135,818
July 09, 202520.5220.5720.5720.5720.4889,000
July 08, 202520.4920.4520.4520.4920.4108,906
July 07, 202520.5720.520.520.5720.47237,506
July 03, 202520.5920.5620.5620.5920.5378,000
July 02, 202520.5820.5920.5920.5920.53193,500
July 01, 202520.6520.5820.5820.6520.55229,497
June 30, 202520.6120.620.620.6220.55307,533
June 27, 202520.5520.5320.5320.5820.51156,300
June 26, 202520.4720.5620.5620.5620.47187,204
June 25, 202520.4720.4920.4920.5120.4586,600
June 24, 202520.4320.4920.4920.520.41169,246
June 23, 202520.4120.4220.4220.4520.4236,058
June 20, 202520.3920.4620.4620.4720.39108,600
June 18, 202520.4320.4420.4420.4820.41105,027
June 17, 202520.3920.4320.4320.4320.3775,100
June 16, 202520.4520.3820.3820.4520.3795,141
June 13, 202520.4520.420.420.4520.3596,000
June 12, 202520.4920.4820.4820.4920.43816,200
June 11, 202520.4120.4120.4120.4220.36167,224
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved