Invesco BulletShares 2032 Corporate Bond (BSCW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.46341463415 | 20.5 | 20.52 | 20.08 | 261145 | 20.28619578 | SP |
| 4 | -0.02 | -0.0989119683482 | 20.22 | 21.06 | 20.08 | 175573 | 20.42754646 | SP |
| 12 | -0.81 | -3.85530699667 | 21.01 | 21.07 | 20.08 | 144069 | 20.50283722 | SP |
| 26 | -0.09 | -0.443568260227 | 20.29 | 21.5 | 19.88 | 137151 | 20.5428525 | SP |
| 52 | -0.36 | -1.75097276265 | 20.56 | 21.5 | 19.5299 | 134674 | 20.370769 | SP |
| 156 | 0.1454 | 0.725020693507 | 20.0546 | 22.61 | 18.51 | 89706 | 20.14424145 | SP |
| 260 | 0.1454 | 0.725020693507 | 20.0546 | 22.61 | 18.51 | 89706 | 20.14424145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 20.14 | -0.09 | -0.44 | 20.1825 | 20.1825 | 20.08 | 435356 |
| 1734564900 | 20.23 | -0.17 | -0.83 | 20.41 | 20.43 | 20.21 | 188571 |
| 1734478500 | 20.4 | -0.01 | -0.05 | 20.42 | 20.42 | 20.37 | 422925 |
| 1734392100 | 20.41 | 0.02 | 0.10 | 20.43 | 20.4338 | 20.3769 | 111316 |
| 1734132900 | 20.39 | -0.08 | -0.39 | 20.45 | 20.52 | 20.37 | 90578 |
| 1734046500 | 20.47 | -0.09 | -0.44 | 20.54 | 20.54 | 20.46 | 88986 |
| 1733960100 | 20.56 | -0.02 | -0.10 | 20.6408 | 20.6408 | 20.5473 | 119646 |
| 1733873700 | 20.58 | -0.02 | -0.10 | 20.56 | 20.6023 | 20.54 | 96775 |
| 1733787300 | 20.6 | -0.05 | -0.24 | 20.6449 | 20.6449 | 20.59 | 136725 |
| 1733528100 | 20.65 | 0.06 | 0.29 | 20.645 | 20.65 | 20.58 | 93068 |
| 1733441700 | 20.59 | 0 | 0.00 | 20.56 | 20.6 | 20.5421 | 80858 |
| 1733355300 | 20.59 | 0.06 | 0.29 | 20.5 | 20.61 | 20.5 | 80579 |
| 1733268900 | 20.53 | -0.05 | -0.24 | 20.5783 | 20.6044 | 20.51 | 817566 |
| 1733182500 | 20.58 | 0.02 | 0.10 | 20.57 | 20.7999 | 20.51 | 125458 |
| 1732917840 | 20.56 | 0.09 | 0.44 | 20.5233 | 20.56 | 20.5201 | 12436 |
| 1732750500 | 20.47 | 0.08 | 0.39 | 20.56 | 20.56 | 20.4029 | 100926 |
| 1732664100 | 20.39 | -0.06 | -0.29 | 20.7784 | 20.7784 | 20.35 | 94413 |
| 1732577700 | 20.45 | 0.2 | 0.99 | 20.435 | 20.455 | 20.3921 | 106215 |
| 1732318500 | 20.25 | 0.01 | 0.05 | 20.27 | 20.27 | 20.19 | 86281 |
| 1732232100 | 20.24 | -0.01 | -0.05 | 20.44 | 20.44 | 20.22 | 69893 |
| 1732145700 | 20.25 | -0.03 | -0.15 | 20.22 | 20.32 | 20.21 | 98181 |
| 1732059300 | 20.28 | 0.04 | 0.20 | 20.285 | 20.3407 | 20.26 | 109654 |
| 1731972900 | 20.24 | -0.05 | -0.25 | 20.25 | 20.26 | 20.189 | 138018 |
| 1731713700 | 20.29 | 0.02 | 0.10 | 20.27 | 20.7 | 20.18 | 161704 |
| 1731627300 | 20.27 | -0.02 | -0.10 | 20.3249 | 20.35 | 20.25 | 114528 |
| 1731540900 | 20.29 | -0.02 | -0.10 | 20.38 | 20.4099 | 20.2605 | 80054 |
| 1731454500 | 20.31 | -0.16 | -0.78 | 20.4 | 20.4499 | 20.28 | 109777 |
| 1731368100 | 20.47 | -0.03 | -0.15 | 20.51 | 20.51 | 20.41 | 138790 |
| 1731108900 | 20.5 | 0.04 | 0.20 | 20.5 | 20.54 | 20.4572 | 132672 |
| 1731022500 | 20.46 | 0.19 | 0.94 | 20.38 | 20.48 | 20.35 | 141375 |
| 1730936100 | 20.27 | -0.16 | -0.78 | 20.26 | 20.33 | 20.2301 | 164271 |
| 1730849700 | 20.43 | 0.06 | 0.29 | 20.35 | 20.43 | 20.3 | 86026 |
| 1730763300 | 20.37 | 0.1 | 0.49 | 20.35 | 20.4 | 20.32 | 112843 |
| 1730500500 | 20.27 | -0.08 | -0.39 | 20.48 | 20.48 | 20.23 | 167952 |
| 1730414100 | 20.35 | -0.04 | -0.20 | 20.35 | 20.3874 | 20.3037 | 133464 |
| 1730327700 | 20.39 | -0.03 | -0.15 | 20.4585 | 20.48 | 20.37 | 89089 |
| 1730241300 | 20.42 | 0.02 | 0.10 | 20.302 | 20.42 | 20.302 | 115189 |
| 1730154900 | 20.4 | -0.03 | -0.15 | 20.49 | 20.49 | 20.375 | 147463 |
| 1729895700 | 20.43 | -0.05 | -0.24 | 20.55 | 20.55 | 20.41 | 79708 |
| 1729809300 | 20.48 | 0.06 | 0.29 | 20.435 | 20.4851 | 20.421 | 163203 |
| 1729722900 | 20.42 | -0.04 | -0.20 | 20.54 | 20.54 | 20.38 | 79332 |
| 1729636500 | 20.46 | -0.02 | -0.10 | 20.51 | 20.51 | 20.43 | 91297 |
| 1729550100 | 20.48 | -0.24 | -1.16 | 20.61 | 20.61 | 20.471 | 87219 |
| 1729290900 | 20.72 | -0.01 | -0.05 | 20.8 | 20.8 | 20.715 | 82636 |
| 1729204500 | 20.73 | -0.1 | -0.48 | 20.81 | 20.81 | 20.71 | 119214 |
| 1729118100 | 20.83 | 0.05 | 0.24 | 20.86 | 20.86 | 20.805 | 101175 |
| 1729031700 | 20.78 | 0.07 | 0.34 | 20.81 | 20.8396 | 20.7443 | 91082 |
| 1728945300 | 20.71 | -0.01 | -0.04 | 20.72 | 20.72 | 20.6535 | 94118 |
| 1728686100 | 20.7178 | 0.01 | 0.06 | 20.74 | 20.74 | 20.69 | 62755 |
| 1728599700 | 20.705 | -0.01 | -0.02 | 20.6798 | 20.71 | 20.655 | 105092 |
| 1728513300 | 20.71 | -0.04 | -0.19 | 20.75 | 20.75 | 20.685 | 80924 |
| 1728426900 | 20.75 | 0.03 | 0.14 | 20.68 | 20.75 | 20.68 | 161676 |
| 1728340500 | 20.72 | -0.08 | -0.38 | 20.77 | 20.7704 | 20.71 | 682287 |
| 1728081300 | 20.8 | -0.12 | -0.57 | 20.805 | 20.82 | 20.775 | 77182 |
| 1727994900 | 20.92 | -0.1 | -0.48 | 20.97 | 20.97 | 20.9099 | 193258 |
| 1727908500 | 21.02 | -0.03 | -0.14 | 20.96 | 21.02 | 20.9441 | 103122 |
| 1727822100 | 21.05 | 0.08 | 0.38 | 21.06 | 21.07 | 21.01 | 119705 |
| 1727735520 | 20.97 | -0.03 | -0.14 | 20.98 | 21.005 | 20.94 | 90021 |
| 1727476500 | 21 | 0.07 | 0.33 | 21.01 | 21.0599 | 20.96 | 61656 |
| 1727390100 | 20.93 | -0.01 | -0.05 | 20.98 | 20.98 | 20.89 | 163078 |
| 1727303700 | 20.94 | -0.09 | -0.43 | 21 | 21 | 20.93 | 114983 |
| 1727217300 | 21.03 | 0.03 | 0.14 | 21.04 | 21.05 | 20.9117 | 158874 |
| 1727130900 | 21 | -0.11 | -0.52 | 21.01 | 21.01 | 20.94 | 121071 |
| 1726871700 | 21.11 | 0.02 | 0.09 | 21.11 | 21.12 | 21.03 | 96338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
