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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.9	20.93	20.93	20.93	20.88	219,700
November 20, 2025	20.86	20.87	20.87	20.89	20.85	162,520
November 19, 2025	20.87	20.83	20.83	20.88	20.82	239,603
November 18, 2025	20.85	20.84	20.84	20.87	20.82	298,500
November 17, 2025	20.81	20.82	20.82	20.85	20.81	190,813
November 14, 2025	20.88	20.81	20.81	20.88	20.81	301,449
November 13, 2025	20.86	20.84	20.84	20.89	20.84	198,238
November 12, 2025	20.9	20.91	20.91	20.93	20.89	210,848
November 11, 2025	20.9	20.92	20.92	20.94	20.85	1.34M
November 10, 2025	20.86	20.85	20.85	20.88	20.85	155,800
November 07, 2025	20.86	20.86	20.86	20.88	20.84	127,424
November 06, 2025	20.87	20.87	20.87	20.88	20.84	147,010
November 05, 2025	20.84	20.79	20.79	20.84	20.79	215,018
November 04, 2025	20.83	20.83	20.83	20.87	20.82	169,400
November 03, 2025	20.85	20.82	20.82	20.85	20.81	162,500
October 31, 2025	20.92	20.85	20.85	20.92	20.84	219,618
October 30, 2025	20.89	20.88	20.88	20.92	20.85	252,900
October 29, 2025	21.03	20.95	20.95	21.06	20.93	224,700
October 28, 2025	21.04	21.03	21.03	21.05	21.01	228,300
October 27, 2025	21.03	21.04	21.04	21.04	21	207,300
October 24, 2025	21.03	21.02	21.02	21.03	20.99	238,138
October 23, 2025	21	20.98	20.98	21.02	20.98	168,012
October 22, 2025	21.02	21.01	21.01	21.02	20.98	1.29M
October 21, 2025	21.03	21.01	21.01	21.05	21.01	118,100
October 20, 2025	20.99	21	21	21.01	20.97	111,400
October 17, 2025	21.04	21.05	21.05	21.06	21.03	115,532
October 16, 2025	21.04	21.07	21.07	21.09	21.01	222,600
October 15, 2025	21.05	21.03	21.03	21.07	20.87	104,338
October 14, 2025	20.97	21.01	21.01	21.08	20.95	233,941
October 13, 2025	20.93	20.97	20.97	21	20.92	170,700
October 10, 2025	20.91	20.91	20.91	20.95	20.9	349,300
October 09, 2025	20.91	20.88	20.88	20.91	20.86	203,029
October 08, 2025	20.96	20.92	20.92	20.96	20.91	147,813
October 07, 2025	20.93	20.92	20.92	20.95	20.9	106,200
October 06, 2025	20.94	20.9	20.9	20.94	20.9	138,700
October 03, 2025	20.95	20.95	20.95	20.96	20.93	157,900
October 02, 2025	20.96	20.97	20.97	20.98	20.93	270,900
October 01, 2025	20.97	20.96	20.96	20.97	20.91	107,348
September 30, 2025	20.88	20.88	20.88	20.92	20.87	277,600

Invesco Bulletshares 2032 Corporate Bond ETF (BSCW) NASDAQ