Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)
NASDAQ: BSCQ · Real-Time Price · USD
19.51
-0.01 (-0.05%)
Mar 11, 2025, 4:00 PM EST - Market closed
BSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.52 | 19.53 | 19.50 | 19.51 | - | -0.08% | - |
| Mar 10, 2025 | 19.53 | 19.53 | 19.51 | 19.52 | 19.52 | 0.05% | 615,616 |
| Mar 7, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.51 | 0.05% | 604,604 |
| Mar 6, 2025 | 19.50 | 19.51 | 19.50 | 19.50 | 19.50 | - | 528,135 |
| Mar 5, 2025 | 19.53 | 19.53 | 19.49 | 19.50 | 19.50 | -0.10% | 2,147,955 |
| Mar 4, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.52 | 0.05% | 692,699 |
| Mar 3, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.51 | 0.05% | 596,799 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.48 | 19.50 | 19.50 | 0.10% | 498,885 |
| Feb 27, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.48 | - | 696,492 |
| Feb 26, 2025 | 19.47 | 19.49 | 19.46 | 19.48 | 19.48 | - | 701,594 |
| Feb 25, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.48 | 0.05% | 719,972 |
| Feb 24, 2025 | 19.47 | 19.47 | 19.45 | 19.47 | 19.47 | -0.31% | 461,877 |
| Feb 21, 2025 | 19.51 | 19.53 | 19.50 | 19.53 | 19.46 | 0.10% | 630,041 |
| Feb 20, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.44 | 0.05% | 908,912 |
| Feb 19, 2025 | 19.50 | 19.50 | 19.49 | 19.50 | 19.43 | - | 948,306 |
| Feb 18, 2025 | 19.56 | 19.56 | 19.49 | 19.50 | 19.43 | -0.05% | 715,558 |
| Feb 14, 2025 | 19.48 | 19.51 | 19.48 | 19.51 | 19.44 | 0.21% | 866,812 |
| Feb 13, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.40 | - | 720,751 |
| Feb 12, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.40 | - | 661,520 |
| Feb 11, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.40 | -0.05% | 572,734 |
| Feb 10, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.41 | 0.05% | 481,735 |
| Feb 7, 2025 | 19.47 | 19.47 | 19.46 | 19.47 | 19.40 | -0.05% | 671,027 |
| Feb 6, 2025 | 19.48 | 19.48 | 19.47 | 19.48 | 19.41 | - | 1,158,352 |
| Feb 5, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.41 | 0.05% | 496,717 |
| Feb 4, 2025 | 19.47 | 19.48 | 19.45 | 19.47 | 19.40 | - | 684,276 |
| Feb 3, 2025 | 19.47 | 19.47 | 19.45 | 19.47 | 19.40 | - | 1,446,065 |
| Jan 31, 2025 | 19.45 | 19.47 | 19.45 | 19.47 | 19.40 | 0.05% | 675,368 |
| Jan 30, 2025 | 19.45 | 19.47 | 19.45 | 19.46 | 19.39 | 0.05% | 1,902,988 |
| Jan 29, 2025 | 19.47 | 19.47 | 19.45 | 19.45 | 19.38 | -0.10% | 743,491 |
| Jan 28, 2025 | 19.46 | 19.47 | 19.45 | 19.47 | 19.40 | - | 814,962 |
| Jan 27, 2025 | 19.44 | 19.47 | 19.44 | 19.47 | 19.40 | 0.15% | 567,811 |
| Jan 24, 2025 | 19.44 | 19.44 | 19.43 | 19.44 | 19.37 | 0.10% | 671,693 |
| Jan 23, 2025 | 19.42 | 19.43 | 19.41 | 19.42 | 19.35 | - | 648,207 |
| Jan 22, 2025 | 19.41 | 19.43 | 19.41 | 19.42 | 19.35 | - | 799,512 |
| Jan 21, 2025 | 19.43 | 19.43 | 19.41 | 19.42 | 19.35 | -0.26% | 1,072,403 |
| Jan 17, 2025 | 19.47 | 19.49 | 19.47 | 19.47 | 19.34 | -0.05% | 892,030 |
| Jan 16, 2025 | 19.46 | 19.48 | 19.46 | 19.48 | 19.35 | - | 1,432,305 |
| Jan 15, 2025 | 19.45 | 19.48 | 19.45 | 19.48 | 19.35 | 0.21% | 675,385 |
| Jan 14, 2025 | 19.44 | 19.45 | 19.42 | 19.44 | 19.31 | - | 1,939,644 |
| Jan 13, 2025 | 19.43 | 19.44 | 19.43 | 19.44 | 19.31 | - | 647,396 |
| Jan 10, 2025 | 19.45 | 19.45 | 19.43 | 19.44 | 19.31 | -0.10% | 1,006,408 |
| Jan 8, 2025 | 19.46 | 19.46 | 19.45 | 19.46 | 19.33 | 0.05% | 1,105,077 |
| Jan 7, 2025 | 19.46 | 19.46 | 19.44 | 19.45 | 19.32 | - | 986,938 |
| Jan 6, 2025 | 19.45 | 19.45 | 19.44 | 19.45 | 19.32 | - | 938,669 |
| Jan 3, 2025 | 19.45 | 19.46 | 19.44 | 19.45 | 19.32 | - | 633,374 |
| Jan 2, 2025 | 19.45 | 19.46 | 19.43 | 19.45 | 19.32 | 0.10% | 561,774 |
| Dec 31, 2024 | 19.46 | 19.46 | 19.43 | 19.43 | 19.30 | -0.05% | 753,239 |
| Dec 30, 2024 | 19.44 | 19.44 | 19.43 | 19.44 | 19.31 | 0.10% | 1,344,760 |
| Dec 27, 2024 | 19.42 | 19.43 | 19.41 | 19.42 | 19.29 | 0.05% | 3,056,427 |
| Dec 26, 2024 | 19.41 | 19.42 | 19.39 | 19.41 | 19.28 | 0.05% | 3,723,713 |