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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	20.87	20.88	20.88	20.9	20.87	149,200
September 26, 2025	20.84	20.84	20.84	20.86	20.81	328,300
September 25, 2025	20.83	20.82	20.82	20.83	20.78	286,327
September 24, 2025	20.93	20.87	20.87	20.93	20.86	126,100
September 23, 2025	20.93	20.92	20.92	20.94	20.9	187,220
September 22, 2025	20.93	20.89	20.89	20.93	20.89	170,000
September 19, 2025	21.02	21.02	20.94	21.03	20.99	86,403
September 18, 2025	21.02	21.01	20.93	21.03	20.98	242,400
September 17, 2025	21.1	21.04	20.96	21.13	21.01	230,648
September 16, 2025	21.1	21.07	20.99	21.1	21.06	287,918
September 15, 2025	21.08	21.09	21.01	21.1	21.07	241,529
September 12, 2025	21.05	21.03	20.95	21.05	21	149,028
September 11, 2025	21.06	21.07	20.99	21.1	21.06	148,031
September 10, 2025	21.02	21.02	20.94	21.06	21	137,300
September 09, 2025	21.01	20.98	20.9	21.01	20.95	249,600
September 08, 2025	21.03	20.99	20.91	21.03	20.98	354,500
September 05, 2025	20.9	20.96	20.96	21.04	20.9	138,686
September 04, 2025	20.79	20.87	20.87	20.88	20.77	198,000
September 03, 2025	20.73	20.77	20.77	20.79	20.71	178,500
September 02, 2025	20.67	20.7	20.7	20.71	20.67	161,000
August 29, 2025	20.76	20.75	20.75	20.76	20.72	230,637
August 28, 2025	20.75	20.76	20.76	20.78	20.75	137,900
August 27, 2025	20.7	20.75	20.75	20.77	20.68	213,800
August 26, 2025	20.7	20.72	20.72	20.73	20.68	187,900
August 25, 2025	20.71	20.69	20.69	20.72	20.69	125,500
August 22, 2025	20.66	20.74	20.74	20.75	20.63	231,243
August 21, 2025	20.66	20.61	20.61	20.66	20.59	337,919
August 20, 2025	20.64	20.67	20.67	20.69	20.64	148,300
August 19, 2025	20.64	20.66	20.66	20.66	20.63	164,500
August 18, 2025	20.66	20.63	20.63	20.66	20.61	162,000
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

Invesco Bulletshares 2032 Corporate Bond ETF (BSCW) NASDAQ