Invesco BulletShares 2026 Corporate Bond ETF (BSCQ)
NASDAQ: BSCQ · Real-Time Price · USD
19.51
0.00 (0.03%)
At close: May 9, 2025, 4:00 PM
19.51
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
BSCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.52 | 19.52 | 19.50 | 19.51 | 19.51 | 0.03% | 258,758 |
| May 8, 2025 | 19.50 | 19.52 | 19.50 | 19.50 | 19.50 | - | 1,610,481 |
| May 7, 2025 | 19.49 | 19.52 | 19.49 | 19.50 | 19.50 | - | 261,677 |
| May 6, 2025 | 19.51 | 19.52 | 19.50 | 19.50 | 19.50 | - | 538,708 |
| May 5, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.50 | - | 1,042,755 |
| May 2, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.50 | 0.05% | 767,155 |
| May 1, 2025 | 19.52 | 19.52 | 19.49 | 19.49 | 19.49 | -0.05% | 561,834 |
| Apr 30, 2025 | 19.49 | 19.51 | 19.49 | 19.50 | 19.50 | -0.03% | 389,446 |
| Apr 29, 2025 | 19.50 | 19.51 | 19.49 | 19.51 | 19.51 | 0.03% | 913,636 |
| Apr 28, 2025 | 19.48 | 19.50 | 19.48 | 19.50 | 19.50 | 0.05% | 810,433 |
| Apr 25, 2025 | 19.49 | 19.49 | 19.47 | 19.49 | 19.49 | 0.10% | 512,697 |
| Apr 24, 2025 | 19.46 | 19.47 | 19.45 | 19.47 | 19.47 | 0.15% | 681,065 |
| Apr 23, 2025 | 19.47 | 19.47 | 19.44 | 19.44 | 19.44 | -0.05% | 670,341 |
| Apr 22, 2025 | 19.45 | 19.46 | 19.44 | 19.45 | 19.45 | -0.05% | 696,828 |
| Apr 21, 2025 | 19.47 | 19.47 | 19.44 | 19.46 | 19.46 | -0.31% | 847,841 |
| Apr 17, 2025 | 19.52 | 19.52 | 19.51 | 19.52 | 19.45 | 0.15% | 377,518 |
| Apr 16, 2025 | 19.48 | 19.51 | 19.48 | 19.49 | 19.42 | - | 389,425 |
| Apr 15, 2025 | 19.49 | 19.49 | 19.48 | 19.49 | 19.42 | 0.10% | 366,970 |
| Apr 14, 2025 | 19.46 | 19.48 | 19.46 | 19.47 | 19.40 | 0.15% | 499,785 |
| Apr 11, 2025 | 19.48 | 19.48 | 19.42 | 19.44 | 19.37 | -0.05% | 556,858 |
| Apr 10, 2025 | 19.44 | 19.50 | 19.44 | 19.45 | 19.38 | -0.21% | 464,911 |
| Apr 9, 2025 | 19.37 | 19.49 | 19.37 | 19.49 | 19.42 | 0.26% | 607,469 |
| Apr 8, 2025 | 19.46 | 19.48 | 19.37 | 19.44 | 19.37 | - | 1,176,564 |
| Apr 7, 2025 | 19.47 | 19.49 | 19.40 | 19.44 | 19.37 | -0.31% | 1,050,160 |
| Apr 4, 2025 | 19.55 | 19.55 | 19.49 | 19.50 | 19.43 | -0.10% | 867,597 |
| Apr 3, 2025 | 19.50 | 19.53 | 19.50 | 19.52 | 19.45 | 0.15% | 1,014,017 |
| Apr 2, 2025 | 19.52 | 19.52 | 19.49 | 19.49 | 19.42 | - | 808,253 |
| Apr 1, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | 19.42 | 0.05% | 404,357 |
| Mar 31, 2025 | 19.49 | 19.50 | 19.48 | 19.48 | 19.41 | - | 707,212 |
| Mar 28, 2025 | 19.49 | 19.49 | 19.47 | 19.48 | 19.41 | 0.05% | 695,904 |
| Mar 27, 2025 | 19.46 | 19.47 | 19.46 | 19.47 | 19.40 | 0.05% | 650,356 |
| Mar 26, 2025 | 19.48 | 19.48 | 19.46 | 19.46 | 19.39 | -0.05% | 521,295 |
| Mar 25, 2025 | 19.48 | 19.48 | 19.46 | 19.47 | 19.40 | 0.03% | 629,210 |
| Mar 24, 2025 | 19.48 | 19.48 | 19.45 | 19.47 | 19.40 | -0.38% | 2,164,608 |
| Mar 21, 2025 | 19.54 | 19.55 | 19.53 | 19.54 | 19.41 | 0.05% | 496,236 |
| Mar 20, 2025 | 19.53 | 19.55 | 19.52 | 19.53 | 19.40 | - | 842,223 |
| Mar 19, 2025 | 19.51 | 19.53 | 19.50 | 19.53 | 19.40 | 0.10% | 548,894 |
| Mar 18, 2025 | 19.52 | 19.52 | 19.49 | 19.51 | 19.38 | 0.05% | 433,488 |
| Mar 17, 2025 | 19.52 | 19.52 | 19.49 | 19.50 | 19.37 | 0.03% | 327,218 |
| Mar 14, 2025 | 19.51 | 19.51 | 19.49 | 19.50 | 19.36 | -0.03% | 357,165 |
| Mar 13, 2025 | 19.51 | 19.51 | 19.48 | 19.50 | 19.37 | - | 496,402 |
| Mar 12, 2025 | 19.52 | 19.52 | 19.49 | 19.50 | 19.37 | -0.05% | 865,705 |
| Mar 11, 2025 | 19.53 | 19.53 | 19.50 | 19.51 | 19.38 | -0.05% | 867,926 |
| Mar 10, 2025 | 19.53 | 19.53 | 19.51 | 19.52 | 19.39 | 0.05% | 615,616 |
| Mar 7, 2025 | 19.50 | 19.52 | 19.50 | 19.51 | 19.38 | 0.05% | 604,604 |
| Mar 6, 2025 | 19.50 | 19.51 | 19.50 | 19.50 | 19.37 | - | 528,135 |
| Mar 5, 2025 | 19.53 | 19.53 | 19.49 | 19.50 | 19.37 | -0.10% | 2,147,955 |
| Mar 4, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | 19.39 | 0.05% | 692,699 |
| Mar 3, 2025 | 19.51 | 19.51 | 19.49 | 19.51 | 19.38 | 0.05% | 596,799 |
| Feb 28, 2025 | 19.50 | 19.50 | 19.48 | 19.50 | 19.37 | 0.10% | 498,885 |