Skip to main content
Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)
NASDAQ: BSCQ · Real-Time Price · USD
19.48
+0.01 (0.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSCQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.4819.4819.4619.4819.480.05%1,334,908
Dec 19, 202419.4719.4719.4519.4719.470.10%1,127,756
Dec 18, 202419.5019.5019.4419.4519.45-0.21%2,002,566
Dec 17, 202419.4919.4919.4719.4919.490.05%853,524
Dec 16, 202419.4919.4919.4719.4819.48-495,610
Dec 13, 202419.4819.4919.4719.4819.48-0.05%626,751
Dec 12, 202419.4819.5019.4819.4919.49-0.05%1,022,111
Dec 11, 202419.5019.5119.4919.5019.500.10%918,498
Dec 10, 202419.4919.5019.4719.4819.48-652,852
Dec 9, 202419.4819.4919.4819.4819.48-0.05%746,960
Dec 6, 202419.4819.5019.4819.4919.490.10%497,214
Dec 5, 202419.4719.4819.4619.4719.47-0.05%1,334,748
Dec 4, 202419.4419.4819.4419.4819.480.15%958,056
Dec 3, 202419.4619.4719.4519.4519.45-0.10%1,582,451
Dec 2, 202419.4319.4719.4319.4719.470.10%848,737
Nov 29, 202419.4319.4519.4319.4519.450.10%174,320
Nov 27, 202419.4319.4419.4219.4319.430.05%1,044,642
Nov 26, 202419.4319.4319.4019.4219.42-1,501,177
Nov 25, 202419.4319.4319.4019.4219.420.15%1,117,604
Nov 22, 202419.4019.4019.3819.3919.390.05%821,657
Nov 21, 202419.4019.4019.3819.3819.38-0.10%1,025,943
Nov 20, 202419.4119.4119.3919.4019.40-0.05%1,013,438
Nov 19, 202419.4019.4219.4019.4119.410.10%605,478
Nov 18, 202419.4019.4019.3819.3919.39-0.36%721,251
Nov 15, 202419.4419.4719.4319.4619.390.10%751,142
Nov 14, 202419.4519.4619.4319.4419.37-0.10%615,135
Nov 13, 202419.4519.4619.4419.4619.390.10%575,453
Nov 12, 202419.4219.4419.4219.4419.37-0.10%826,332
Nov 11, 202419.4319.4719.4319.4619.39-573,998
Nov 8, 202419.4719.4819.4619.4619.39-0.05%504,955
Nov 7, 202419.4619.4719.4519.4719.400.15%788,118
Nov 6, 202419.4219.4519.4219.4419.37-926,245
Nov 5, 202419.4519.4719.4319.4419.37-0.05%1,280,238
Nov 4, 202419.4419.4619.4419.4519.380.15%378,039
Nov 1, 202419.4419.4619.4219.4219.35-1,522,775
Oct 31, 202419.4219.4419.4119.4219.35-782,891
Oct 30, 202419.4619.4619.4219.4219.35-0.10%656,886
Oct 29, 202419.4319.4519.4219.4419.370.05%696,840
Oct 28, 202419.4619.4619.4319.4319.36-0.05%944,475
Oct 25, 202419.4719.4719.4419.4419.370.05%1,039,373
Oct 24, 202419.4519.4519.4319.4319.36-496,543
Oct 23, 202419.4219.4519.4219.4319.36-0.10%706,068
Oct 22, 202419.4619.4719.4419.4519.380.05%1,109,547
Oct 21, 202419.4719.4719.4419.4419.37-0.51%721,732
Oct 18, 202419.5419.5419.5219.5419.400.05%1,389,594
Oct 17, 202419.5219.5419.5219.5319.39-649,936
Oct 16, 202419.5319.5419.5319.5319.390.05%846,396
Oct 15, 202419.5219.5419.5219.5219.38-0.05%1,174,992
Oct 14, 202419.5319.5319.5119.5319.390.05%512,837
Oct 11, 202419.5319.5319.5119.5219.38-444,866
Oct 10, 202419.4919.5219.4919.5219.380.15%589,095
Oct 9, 202419.5119.5119.4819.4919.35-0.05%6,775,904
Oct 8, 202419.5119.5119.4919.5019.360.05%655,854
Oct 7, 202419.5019.5019.4819.4919.35-0.05%3,761,305
Oct 4, 202419.5319.5319.5019.5019.36-0.31%580,898
Oct 3, 202419.5819.5819.5519.5619.42-0.10%1,440,227
Oct 2, 202419.5619.5919.5619.5819.44-678,911
Oct 1, 202419.5819.5919.5719.5819.440.10%930,913
Sep 30, 202419.5819.5819.5619.5619.42-0.10%1,929,105
Sep 27, 202419.5719.5919.5619.5819.440.15%1,216,504
Sep 26, 202419.5719.5719.5519.5519.41-0.10%966,809
Sep 25, 202419.5719.5819.5719.5719.43-0.05%869,085
Sep 24, 202419.5719.5919.5619.5819.440.05%857,991
Sep 23, 202419.5619.5719.5619.5719.43-0.31%949,353
Sep 20, 202419.6219.6419.6019.6319.430.10%2,284,650
Sep 19, 202419.6219.6319.6119.6119.41-900,037
Sep 18, 202419.6019.6319.5919.6119.410.05%1,755,366
Sep 17, 202419.6119.6119.6019.6019.40-0.05%925,841
Sep 16, 202419.6119.6219.6019.6119.41-858,098
Sep 13, 202419.6019.6119.5919.6119.410.15%787,032
Sep 12, 202419.5619.5819.5519.5819.380.05%706,235
Sep 11, 202419.5619.5819.5519.5719.37-0.05%756,748
Sep 10, 202419.5719.5819.5619.5819.380.15%673,101
Sep 9, 202419.5519.5719.5519.5519.35-0.03%994,962
Sep 6, 202419.5319.5819.5319.5619.350.13%570,010
Sep 5, 202419.5419.5419.5119.5319.33-1,100,345
Sep 4, 202419.5019.5319.4819.5319.330.21%1,300,918
Sep 3, 202419.4919.4919.4719.4919.290.15%942,631
Aug 30, 202419.4619.4819.4619.4619.26-686,383
Aug 29, 202419.4619.4719.4519.4619.26-0.10%625,080
Aug 28, 202419.4519.4819.4519.4819.280.05%635,711
Aug 27, 202419.4519.4719.4419.4719.270.05%1,153,967
Aug 26, 202419.4619.4619.4519.4619.260.03%486,226
Aug 23, 202419.4319.4619.4219.4619.250.18%645,567
Aug 22, 202419.4319.4319.4119.4219.22-0.10%686,261
Aug 21, 202419.4019.4419.4019.4419.240.21%1,026,304
Aug 20, 202419.4119.4119.3919.4019.200.10%617,061
Aug 19, 202419.3719.4019.3719.3819.18-0.36%997,536
Aug 16, 202419.4519.4619.4319.4519.180.10%667,477
Aug 15, 202419.4419.4419.4219.4319.16-0.26%768,874
Aug 14, 202419.4519.4819.4519.4819.210.10%806,944
Aug 13, 202419.4619.4719.4419.4619.190.15%708,926
Aug 12, 202419.4019.4419.4019.4319.160.05%683,453
Aug 9, 202419.4419.4419.4119.4219.15-920,418
Aug 8, 202419.4119.4219.4019.4219.15-1,097,837
Aug 7, 202419.4419.4419.4119.4219.15-0.05%958,358
Aug 6, 202419.4419.4419.4019.4319.16-0.05%830,641
Aug 5, 202419.4819.4819.4219.4419.17-0.08%2,500,364
Aug 2, 202419.3919.4619.3919.4619.180.34%796,484
Aug 1, 202419.4419.4419.3619.3919.120.21%676,313