MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSCW — Invesco BulletShares 2032 Corporate Bond ETF
NasdaqInvesco BulletShares 2032 Corporate Bond ETF
$19.59
-0.05(-0.25%)
- O
- 19.69
- H
- 19.71
- L
- 19.58
- V
- 738.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.59
Period Return-2.03%
Period High$21.66
Period Low$19.55
Avg Daily Volume296.8K
Total Trading Days365
BSCW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.69 | $19.71 | $19.58 | $19.59 | $-0.05 | -0.25% | 738,978 | $19.62 | $19.58 $19.71 |
| Oct 1, 2026 | $19.55 | $19.68 | $19.55 | $19.64 | +$0.06 | +0.28% | 530,237 | $19.63 | $19.55 $19.68 |
| Sep 30, 2026 | $19.64 | $19.64 | $19.57 | $19.59 | $-0.01 | -0.05% | 730,207 | $19.59 | $19.57 $19.64 |
| Sep 29, 2026 | $19.59 | $19.60 | $19.55 | $19.60 | +$0.01 | +0.05% | 360,782 | $19.57 | $19.55 $19.60 |
| Sep 28, 2026 | $19.59 | $19.62 | $19.55 | $19.59 | $-0.11 | -0.54% | 335,758 | $19.58 | $19.55 $19.62 |
| Sep 25, 2026 | $19.68 | $19.70 | $19.63 | $19.69 | +$0.04 | +0.21% | 792,413 | $19.68 | $19.63 $19.70 |
| Sep 24, 2026 | $19.73 | $19.74 | $19.64 | $19.65 | $-0.06 | -0.28% | 356,160 | $19.67 | $19.64 $19.74 |
| Sep 23, 2026 | $19.86 | $19.86 | $19.68 | $19.71 | $-0.18 | -0.91% | 251,648 | $19.73 | $19.68 $19.86 |
| Sep 22, 2026 | $19.88 | $19.89 | $19.85 | $19.89 | +$0.01 | +0.05% | 210,666 | $19.87 | $19.85 $19.89 |
| Sep 21, 2026 | $19.89 | $19.91 | $19.86 | $19.88 | $-0.04 | -0.19% | 2,658,774 | $19.86 | $19.86 $19.91 |
| Sep 18, 2026 | $19.93 | $19.93 | $19.90 | $19.91 | $-0.06 | -0.31% | 191,026 | $19.91 | $19.90 $19.93 |
| Sep 17, 2026 | $19.97 | $19.98 | $19.94 | $19.98 | +$0.08 | +0.42% | 215,045 | $19.96 | $19.94 $19.98 |
| Sep 16, 2026 | $19.93 | $20.17 | $19.88 | $19.89 | $-0.00 | -0.01% | 297,986 | $19.94 | $19.88 $20.17 |
| Sep 15, 2026 | $19.89 | $19.90 | $19.87 | $19.90 | +$0.00 | +0.00% | 421,880 | $19.89 | $19.87 $19.90 |
| Sep 14, 2026 | $19.87 | $19.95 | $19.87 | $19.90 | $-0.02 | -0.10% | 253,366 | $19.91 | $19.87 $19.95 |
| Sep 11, 2026 | $19.98 | $19.98 | $19.90 | $19.91 | $-0.04 | -0.18% | 426,524 | $19.94 | $19.90 $19.98 |
| Sep 10, 2026 | $20.01 | $20.01 | $19.95 | $19.95 | $-0.13 | -0.65% | 362,764 | $19.97 | $19.95 $20.01 |
| Sep 9, 2026 | $20.09 | $20.11 | $20.07 | $20.08 | $-0.04 | -0.19% | 238,760 | $20.09 | $20.07 $20.11 |
| Sep 8, 2026 | $20.16 | $20.16 | $20.10 | $20.12 | $-0.00 | -0.01% | 689,492 | $20.12 | $20.10 $20.16 |
| Sep 4, 2026 | $20.08 | $20.14 | $20.08 | $20.12 | $-0.01 | -0.07% | 280,626 | $20.13 | $20.08 $20.14 |
| Sep 3, 2026 | $20.18 | $20.18 | $20.12 | $20.13 | +$0.02 | +0.10% | 406,141 | $20.17 | $20.12 $20.18 |
| Sep 2, 2026 | $20.10 | $20.13 | $20.10 | $20.12 | +$0.02 | +0.10% | 396,630 | $20.11 | $20.10 $20.13 |
| Sep 1, 2026 | $20.17 | $20.17 | $20.09 | $20.10 | $-0.09 | -0.42% | 693,253 | $20.12 | $20.09 $20.17 |
| Aug 31, 2026 | $20.18 | $20.18 | $20.16 | $20.18 | +$0.01 | +0.02% | 258,592 | $20.17 | $20.16 $20.18 |
| Aug 28, 2026 | $20.28 | $20.29 | $20.17 | $20.18 | $-0.10 | -0.49% | 927,083 | $20.21 | $20.17 $20.29 |
| Aug 27, 2026 | $20.28 | $20.29 | $20.26 | $20.28 | +$0.01 | +0.05% | 221,475 | $20.27 | $20.26 $20.29 |
| Aug 26, 2026 | $20.25 | $20.28 | $20.25 | $20.27 | $-0.03 | -0.17% | 183,336 | $20.26 | $20.25 $20.28 |
| Aug 25, 2026 | $20.25 | $20.30 | $20.25 | $20.30 | +$0.09 | +0.42% | 205,536 | $20.28 | $20.25 $20.30 |
| Aug 24, 2026 | $20.21 | $20.23 | $20.21 | $20.22 | $-0.07 | -0.35% | 355,375 | $20.22 | $20.21 $20.23 |
| Aug 21, 2026 | $20.28 | $20.32 | $20.27 | $20.29 | $-0.02 | -0.10% | 362,413 | $20.28 | $20.27 $20.32 |