Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)
NASDAQ: BSCQ · Real-Time Price · USD
19.52
+0.03 (0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.52 | 19.52 | 19.51 | 19.52 | 19.52 | 0.15% | 377,518 |
| Apr 16, 2025 | 19.48 | 19.51 | 19.48 | 19.49 | 19.49 | - | 389,425 |
| Apr 15, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.49 | 0.10% | 366,970 |
| Apr 14, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.47 | 0.15% | 499,785 |
| Apr 11, 2025 | 19.48 | 19.48 | 19.42 | 19.44 | 19.44 | -0.05% | 556,858 |
| Apr 10, 2025 | 19.44 | 19.50 | 19.44 | 19.45 | 19.45 | -0.21% | 464,911 |
| Apr 9, 2025 | 19.37 | 19.49 | 19.37 | 19.49 | 19.49 | 0.26% | 607,469 |
| Apr 8, 2025 | 19.46 | 19.48 | 19.37 | 19.44 | 19.44 | - | 1,176,564 |
| Apr 7, 2025 | 19.47 | 19.49 | 19.40 | 19.44 | 19.44 | -0.31% | 1,050,160 |
| Apr 4, 2025 | 19.55 | 19.55 | 19.49 | 19.50 | 19.50 | -0.10% | 867,597 |
| Apr 3, 2025 | 19.50 | 19.53 | 19.50 | 19.52 | 19.52 | 0.15% | 1,014,017 |
| Apr 2, 2025 | 19.52 | 19.52 | 19.49 | 19.49 | 19.49 | - | 808,253 |
| Apr 1, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | 19.49 | 0.05% | 404,357 |
| Mar 31, 2025 | 19.49 | 19.50 | 19.48 | 19.48 | 19.48 | - | 707,212 |
| Mar 28, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.48 | 0.05% | 695,904 |
| Mar 27, 2025 | 19.46 | 19.47 | 19.46 | 19.47 | 19.47 | 0.05% | 650,356 |
| Mar 26, 2025 | 19.48 | 19.48 | 19.46 | 19.46 | 19.46 | -0.05% | 521,295 |
| Mar 25, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.47 | 0.03% | 629,210 |
| Mar 24, 2025 | 19.48 | 19.48 | 19.45 | 19.47 | 19.47 | -0.38% | 2,164,608 |
| Mar 21, 2025 | 19.54 | 19.55 | 19.53 | 19.54 | 19.47 | 0.05% | 496,236 |
| Mar 20, 2025 | 19.53 | 19.55 | 19.52 | 19.53 | 19.46 | - | 842,223 |
| Mar 19, 2025 | 19.51 | 19.53 | 19.50 | 19.53 | 19.46 | 0.10% | 548,894 |
| Mar 18, 2025 | 19.52 | 19.52 | 19.49 | 19.51 | 19.44 | 0.05% | 433,488 |
| Mar 17, 2025 | 19.52 | 19.52 | 19.49 | 19.50 | 19.43 | 0.03% | 327,218 |
| Mar 14, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.43 | -0.03% | 357,165 |
| Mar 13, 2025 | 19.51 | 19.51 | 19.48 | 19.50 | 19.43 | - | 496,402 |
| Mar 12, 2025 | 19.52 | 19.52 | 19.49 | 19.50 | 19.43 | -0.05% | 865,705 |
| Mar 11, 2025 | 19.53 | 19.53 | 19.50 | 19.51 | 19.44 | -0.05% | 867,926 |
| Mar 10, 2025 | 19.53 | 19.53 | 19.51 | 19.52 | 19.45 | 0.05% | 615,616 |
| Mar 7, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.44 | 0.05% | 604,604 |
| Mar 6, 2025 | 19.50 | 19.51 | 19.50 | 19.50 | 19.43 | - | 528,135 |
| Mar 5, 2025 | 19.53 | 19.53 | 19.49 | 19.50 | 19.43 | -0.10% | 2,147,955 |
| Mar 4, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.45 | 0.05% | 692,699 |
| Mar 3, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.44 | 0.05% | 596,799 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.48 | 19.50 | 19.43 | 0.10% | 498,885 |
| Feb 27, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.41 | - | 696,492 |
| Feb 26, 2025 | 19.47 | 19.49 | 19.46 | 19.48 | 19.41 | - | 701,594 |
| Feb 25, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.41 | 0.05% | 719,972 |
| Feb 24, 2025 | 19.47 | 19.47 | 19.45 | 19.47 | 19.40 | -0.31% | 461,877 |
| Feb 21, 2025 | 19.51 | 19.53 | 19.50 | 19.53 | 19.40 | 0.10% | 630,041 |
| Feb 20, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.38 | 0.05% | 908,912 |
| Feb 19, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.37 | - | 948,306 |
| Feb 18, 2025 | 19.56 | 19.56 | 19.49 | 19.50 | 19.37 | -0.05% | 715,558 |
| Feb 14, 2025 | 19.48 | 19.51 | 19.48 | 19.51 | 19.38 | 0.21% | 866,812 |
| Feb 13, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.34 | - | 720,751 |
| Feb 12, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.34 | - | 661,520 |
| Feb 11, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.34 | -0.05% | 572,734 |
| Feb 10, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.35 | 0.05% | 481,735 |
| Feb 7, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.34 | -0.05% | 671,027 |
| Feb 6, 2025 | 19.48 | 19.48 | 19.47 | 19.48 | 19.35 | - | 1,158,352 |