Invesco BulletShares 2024 Corporate Bond ETF (BSCO)
21.12
+0.01 (0.05%)
Inactive · Last trade price
on Dec 13, 2024
BSCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 21.12 | 21.14 | 21.12 | 21.12 | 21.12 | -0.14% | 4,284,521 |
| Dec 12, 2024 | 21.14 | 21.16 | 21.14 | 21.15 | 21.11 | 0.05% | 1,544,227 |
| Dec 11, 2024 | 21.13 | 21.15 | 21.13 | 21.14 | 21.10 | - | 1,805,161 |
| Dec 10, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 21.10 | - | 1,176,564 |
| Dec 9, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 21.10 | - | 1,641,804 |
| Dec 6, 2024 | 21.13 | 21.15 | 21.13 | 21.14 | 21.10 | 0.05% | 1,015,987 |
| Dec 5, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 21.09 | - | 1,518,119 |
| Dec 4, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 21.09 | - | 1,159,531 |
| Dec 3, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 21.09 | - | 1,413,201 |
| Dec 2, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 21.09 | - | 1,002,546 |
| Nov 29, 2024 | 21.12 | 21.13 | 21.12 | 21.13 | 21.09 | 0.09% | 513,115 |
| Nov 27, 2024 | 21.10 | 21.12 | 21.10 | 21.11 | 21.07 | 0.05% | 1,717,312 |
| Nov 26, 2024 | 21.10 | 21.12 | 21.10 | 21.10 | 21.06 | - | 1,840,676 |
| Nov 25, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 21.06 | - | 1,020,278 |
| Nov 22, 2024 | 21.11 | 21.11 | 21.10 | 21.10 | 21.06 | 0.05% | 919,568 |
| Nov 21, 2024 | 21.09 | 21.10 | 21.09 | 21.09 | 21.05 | - | 612,630 |
| Nov 20, 2024 | 21.09 | 21.10 | 21.09 | 21.09 | 21.05 | - | 337,778 |
| Nov 19, 2024 | 21.09 | 21.10 | 21.09 | 21.09 | 21.05 | - | 534,334 |
| Nov 18, 2024 | 21.09 | 21.10 | 21.08 | 21.09 | 21.05 | -0.38% | 560,575 |
| Nov 15, 2024 | 21.16 | 21.18 | 21.16 | 21.17 | 21.04 | 0.05% | 790,286 |
| Nov 14, 2024 | 21.16 | 21.17 | 21.16 | 21.16 | 21.03 | - | 1,271,286 |
| Nov 13, 2024 | 21.16 | 21.17 | 21.16 | 21.16 | 21.03 | - | 1,212,282 |
| Nov 12, 2024 | 21.16 | 21.17 | 21.16 | 21.16 | 21.03 | 0.02% | 1,160,734 |
| Nov 11, 2024 | 21.15 | 21.16 | 21.15 | 21.16 | 21.03 | 0.02% | 1,069,579 |
| Nov 8, 2024 | 21.15 | 21.16 | 21.15 | 21.15 | 21.02 | 0.05% | 537,423 |
| Nov 7, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 21.01 | - | 1,004,723 |
| Nov 6, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 21.01 | - | 617,663 |
| Nov 5, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 21.01 | - | 800,468 |
| Nov 4, 2024 | 21.14 | 21.14 | 21.13 | 21.14 | 21.01 | 0.05% | 980,466 |
| Nov 1, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 21.00 | - | 3,954,729 |
| Oct 31, 2024 | 21.12 | 21.13 | 21.12 | 21.13 | 21.00 | 0.05% | 598,160 |
| Oct 30, 2024 | 21.12 | 21.13 | 21.12 | 21.12 | 20.99 | 0.05% | 776,371 |
| Oct 29, 2024 | 21.11 | 21.13 | 21.11 | 21.11 | 20.98 | - | 1,953,697 |
| Oct 28, 2024 | 21.11 | 21.12 | 21.11 | 21.11 | 20.98 | - | 797,339 |
| Oct 25, 2024 | 21.12 | 21.12 | 21.11 | 21.11 | 20.98 | 0.05% | 368,642 |
| Oct 24, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 20.97 | - | 443,633 |
| Oct 23, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 20.97 | - | 783,652 |
| Oct 22, 2024 | 21.10 | 21.11 | 21.10 | 21.10 | 20.97 | 0.05% | 1,240,360 |
| Oct 21, 2024 | 21.10 | 21.10 | 21.09 | 21.09 | 20.96 | -0.38% | 1,130,064 |
| Oct 18, 2024 | 21.17 | 21.18 | 21.17 | 21.17 | 20.96 | 0.05% | 1,331,473 |
| Oct 17, 2024 | 21.16 | 21.17 | 21.16 | 21.16 | 20.95 | -0.05% | 1,294,998 |
| Oct 16, 2024 | 21.16 | 21.17 | 21.16 | 21.17 | 20.96 | 0.05% | 1,021,830 |
| Oct 15, 2024 | 21.16 | 21.17 | 21.16 | 21.16 | 20.95 | -0.05% | 1,198,629 |
| Oct 14, 2024 | 21.16 | 21.17 | 21.16 | 21.17 | 20.96 | 0.09% | 249,386 |
| Oct 11, 2024 | 21.16 | 21.16 | 21.15 | 21.15 | 20.94 | - | 2,115,247 |
| Oct 10, 2024 | 21.15 | 21.16 | 21.14 | 21.15 | 20.94 | 0.05% | 2,130,431 |
| Oct 9, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 20.93 | - | 1,000,123 |
| Oct 8, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 20.93 | - | 924,942 |
| Oct 7, 2024 | 21.14 | 21.15 | 21.14 | 21.14 | 20.93 | 0.05% | 280,685 |
| Oct 4, 2024 | 21.13 | 21.14 | 21.13 | 21.13 | 20.92 | - | 293,774 |