Invesco Bulletshares 2032 Corporate Bond ETF - BSCW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.05	21.06	21.06	21.07	21.03	184,604
February 19, 2026	21.04	21.06	21.06	21.06	21.02	143,826
February 18, 2026	21.04	21.04	21.04	21.05	21.02	237,122
February 17, 2026	21.04	21.06	21.06	21.06	21.03	163,732
February 13, 2026	21.06	21.05	21.05	21.24	21.02	223,605
February 12, 2026	20.94	20.99	20.99	21	20.94	745,200
February 11, 2026	20.91	20.93	20.93	20.99	20.9	1.26M
February 10, 2026	20.98	20.95	20.95	20.98	20.94	313,400
February 09, 2026	20.92	20.93	20.93	20.93	20.9	290,200
February 06, 2026	20.92	20.92	20.92	20.92	20.88	202,600
February 05, 2026	20.89	20.91	20.91	20.93	20.86	217,526
February 04, 2026	20.81	20.83	20.83	20.84	20.8	241,601
February 03, 2026	20.83	20.83	20.83	20.84	20.81	407,629
February 02, 2026	20.85	20.84	20.84	20.87	20.83	218,815
January 30, 2026	20.86	20.86	20.86	20.88	20.84	291,309
January 29, 2026	20.83	20.85	20.85	20.86	20.82	173,200
January 28, 2026	20.85	20.83	20.83	20.85	20.8	213,603
January 27, 2026	20.83	20.83	20.83	20.85	20.82	535,503
January 26, 2026	20.84	20.83	20.83	20.85	20.82	249,238
January 23, 2026	20.81	20.82	20.82	20.83	20.78	354,600
January 22, 2026	20.82	20.81	20.81	20.82	20.78	616,605
January 21, 2026	20.78	20.81	20.81	20.82	20.76	485,600
January 20, 2026	20.74	20.75	20.75	20.77	20.73	383,000
January 16, 2026	20.91	20.88	20.8	20.91	20.85	354,700
January 15, 2026	20.95	20.9	20.9	20.95	20.9	364,900
January 14, 2026	20.92	20.95	20.95	20.96	20.92	565,421
January 13, 2026	20.91	20.92	20.92	20.93	20.9	849,528
January 12, 2026	20.87	20.87	20.87	20.9	20.86	439,300
January 09, 2026	20.87	20.88	20.88	20.91	20.86	603,932
January 08, 2026	20.88	20.87	20.87	20.9	20.87	502,545
January 07, 2026	20.95	20.93	20.93	20.95	20.92	310,844
January 06, 2026	20.91	20.92	20.92	20.93	20.88	458,817
January 05, 2026	20.9	20.91	20.91	20.92	20.88	324,100
January 02, 2026	20.91	20.88	20.88	20.93	20.85	777,131
December 31, 2025	20.89	20.88	20.88	20.92	20.87	239,093
December 30, 2025	20.89	20.92	20.92	20.94	20.89	275,100
December 29, 2025	20.91	20.94	20.94	20.94	20.9	269,900
December 26, 2025	20.94	20.92	20.92	20.94	20.88	248,400
December 24, 2025	20.87	20.9	20.9	20.9	20.85	108,707
December 23, 2025	20.81	20.84	20.84	20.84	20.78	201,048
December 22, 2025	20.82	20.84	20.84	20.84	20.81	1.23M
December 19, 2025	20.93	20.92	20.92	20.94	20.91	564,217
December 18, 2025	20.95	20.95	20.95	20.96	20.92	652,500
December 17, 2025	20.85	20.89	20.89	20.9	20.85	297,225
December 16, 2025	20.87	20.9	20.9	20.91	20.84	410,400
December 15, 2025	20.89	20.87	20.87	20.89	20.85	1.65M
December 12, 2025	20.84	20.84	20.84	20.86	20.83	735,100
December 11, 2025	20.93	20.9	20.9	20.95	20.9	310,200
December 10, 2025	20.83	20.92	20.92	20.93	20.83	478,319
December 09, 2025	20.9	20.83	20.83	20.9	20.83	156,800
December 08, 2025	20.9	20.86	20.86	20.9	20.84	245,200
December 05, 2025	20.92	20.89	20.89	20.92	20.88	135,000
December 04, 2025	20.96	20.91	20.91	20.96	20.9	245,331
December 03, 2025	20.91	20.96	20.96	20.96	20.91	180,307
December 02, 2025	20.91	20.9	20.9	20.92	20.88	211,809
December 01, 2025	20.92	20.89	20.89	20.92	20.86	154,800
November 28, 2025	20.98	20.96	20.96	20.98	20.94	108,946
November 26, 2025	20.93	20.98	20.98	20.99	20.92	345,300
November 25, 2025	20.89	20.94	20.94	20.97	20.89	218,900
November 24, 2025	20.86	20.88	20.88	20.89	20.84	140,002

Invesco Bulletshares 2032 Corporate Bond ETF (BSCW) NASDAQ