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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.73	20.73	20.73	20.76	20.71	158,112
August 14, 2025	20.78	20.76	20.76	20.78	20.71	167,945
August 13, 2025	20.78	20.8	20.8	20.81	20.75	145,820
August 12, 2025	20.7	20.73	20.73	20.73	20.67	294,800
August 11, 2025	20.69	20.71	20.71	20.73	20.68	171,200
August 08, 2025	20.72	20.7	20.7	20.72	20.69	93,770
August 07, 2025	20.76	20.75	20.75	20.78	20.73	239,400
August 06, 2025	20.75	20.75	20.75	20.77	20.68	131,700
August 05, 2025	20.75	20.76	20.76	20.76	20.71	120,532
August 04, 2025	20.77	20.76	20.76	20.77	20.69	163,500
August 01, 2025	20.68	20.74	20.74	20.74	20.63	104,729
July 31, 2025	20.61	20.57	20.57	20.62	20.56	180,700
July 30, 2025	20.54	20.57	20.57	20.63	20.53	340,852
July 29, 2025	20.55	20.61	20.61	20.63	20.54	400,000
July 28, 2025	20.53	20.53	20.53	20.54	20.51	207,500
July 25, 2025	20.53	20.56	20.56	20.56	20.46	306,001
July 24, 2025	20.5	20.51	20.51	20.53	20.42	192,803
July 23, 2025	20.56	20.53	20.53	20.56	20.47	142,000
July 22, 2025	20.57	20.56	20.56	20.57	20.5	228,200
July 21, 2025	20.54	20.52	20.52	20.55	20.42	145,634
July 18, 2025	20.6	20.55	20.47	20.6	20.53	196,336
July 17, 2025	20.53	20.51	20.51	20.53	20.47	288,118
July 16, 2025	20.49	20.48	20.48	20.5	20.42	196,712
July 15, 2025	20.52	20.44	20.44	20.52	20.43	438,000
July 14, 2025	20.44	20.5	20.5	20.52	20.44	210,810
July 11, 2025	20.55	20.49	20.49	20.55	20.48	167,041
July 10, 2025	20.6	20.57	20.57	20.6	20.52	135,818
July 09, 2025	20.52	20.57	20.57	20.57	20.48	89,000
July 08, 2025	20.49	20.45	20.45	20.49	20.4	108,906
July 07, 2025	20.57	20.5	20.5	20.57	20.47	237,506
July 03, 2025	20.59	20.56	20.56	20.59	20.53	78,000
July 02, 2025	20.58	20.59	20.59	20.59	20.53	193,500
July 01, 2025	20.65	20.58	20.58	20.65	20.55	229,497
June 30, 2025	20.61	20.6	20.6	20.62	20.55	307,533
June 27, 2025	20.55	20.53	20.53	20.58	20.51	156,300
June 26, 2025	20.47	20.56	20.56	20.56	20.47	187,204
June 25, 2025	20.47	20.49	20.49	20.51	20.45	86,600
June 24, 2025	20.43	20.49	20.49	20.5	20.41	169,246
June 23, 2025	20.41	20.42	20.42	20.45	20.4	236,058
June 20, 2025	20.39	20.46	20.46	20.47	20.39	108,600
June 18, 2025	20.43	20.44	20.44	20.48	20.41	105,027
June 17, 2025	20.39	20.43	20.43	20.43	20.37	75,100
June 16, 2025	20.45	20.38	20.38	20.45	20.37	95,141
June 13, 2025	20.45	20.4	20.4	20.45	20.35	96,000
June 12, 2025	20.49	20.48	20.48	20.49	20.43	816,200
June 11, 2025	20.41	20.41	20.41	20.42	20.36	167,224
June 10, 2025	20.41	20.33	20.33	20.41	20.31	75,900
June 09, 2025	20.24	20.31	20.31	20.33	20.24	116,200
June 06, 2025	20.36	20.26	20.26	20.36	20.26	2.04M
June 05, 2025	20.47	20.37	20.37	20.47	20.35	108,219
June 04, 2025	20.37	20.43	20.43	20.45	20.36	235,433
June 03, 2025	20.37	20.33	20.33	20.37	20.31	89,400
June 02, 2025	20.26	20.32	20.32	20.67	20.26	168,078
May 30, 2025	20.32	20.36	20.36	20.36	20.29	145,908
May 29, 2025	20.32	20.3	20.3	20.32	20.27	78,400
May 28, 2025	20.27	20.24	20.24	20.27	20.2	111,500
May 27, 2025	20.27	20.28	20.28	20.29	20.2	144,535
May 23, 2025	20.2	20.16	20.16	21.21	20.12	124,523
May 22, 2025	20.07	20.14	20.14	20.14	20.03	135,431
May 21, 2025	20.17	20.05	20.05	20.17	20.03	175,200

Invesco Bulletshares 2032 Corporate Bond ETF (BSCW) NASDAQ