Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.46
-0.01 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed
BSCS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 20.45 | 20.47 | 20.44 | 20.46 | 20.46 | -0.05% | 355,482 |
Jun 26, 2025 | 20.45 | 20.47 | 20.44 | 20.47 | 20.47 | 0.20% | 716,871 |
Jun 25, 2025 | 20.43 | 20.44 | 20.42 | 20.43 | 20.43 | -0.05% | 259,115 |
Jun 24, 2025 | 20.41 | 20.44 | 20.40 | 20.44 | 20.44 | 0.20% | 491,674 |
Jun 23, 2025 | 20.39 | 20.42 | 20.38 | 20.40 | 20.40 | -0.24% | 399,951 |
Jun 20, 2025 | 20.43 | 20.45 | 20.42 | 20.45 | 20.37 | 0.15% | 410,563 |
Jun 18, 2025 | 20.43 | 20.45 | 20.41 | 20.42 | 20.34 | - | 384,593 |
Jun 17, 2025 | 20.42 | 20.42 | 20.40 | 20.42 | 20.34 | - | 308,445 |
Jun 16, 2025 | 20.41 | 20.43 | 20.40 | 20.42 | 20.34 | 0.15% | 439,334 |
Jun 13, 2025 | 20.40 | 20.42 | 20.38 | 20.39 | 20.31 | -0.20% | 380,727 |
Jun 12, 2025 | 20.42 | 20.44 | 20.42 | 20.43 | 20.35 | 0.10% | 408,266 |
Jun 11, 2025 | 20.41 | 20.41 | 20.39 | 20.41 | 20.33 | 0.25% | 541,697 |
Jun 10, 2025 | 20.39 | 20.39 | 20.36 | 20.36 | 20.28 | -0.05% | 230,563 |
Jun 9, 2025 | 20.34 | 20.37 | 20.34 | 20.37 | 20.29 | 0.20% | 278,879 |
Jun 6, 2025 | 20.35 | 20.36 | 20.33 | 20.33 | 20.25 | -0.29% | 2,300,789 |
Jun 5, 2025 | 20.42 | 20.43 | 20.38 | 20.39 | 20.31 | -0.20% | 300,924 |
Jun 4, 2025 | 20.41 | 20.43 | 20.39 | 20.43 | 20.35 | 0.29% | 362,078 |
Jun 3, 2025 | 20.39 | 20.40 | 20.37 | 20.37 | 20.29 | -0.05% | 392,195 |
Jun 2, 2025 | 20.38 | 20.39 | 20.36 | 20.38 | 20.30 | -0.10% | 264,821 |
May 30, 2025 | 20.37 | 20.40 | 20.36 | 20.40 | 20.32 | 0.25% | 267,732 |
May 29, 2025 | 20.36 | 20.37 | 20.35 | 20.35 | 20.27 | 0.05% | 253,739 |
May 28, 2025 | 20.35 | 20.35 | 20.32 | 20.34 | 20.26 | -0.05% | 361,687 |
May 27, 2025 | 20.35 | 20.36 | 20.32 | 20.35 | 20.27 | 0.15% | 503,074 |
May 23, 2025 | 20.35 | 20.35 | 20.30 | 20.32 | 20.24 | - | 327,871 |
May 22, 2025 | 20.31 | 20.34 | 20.28 | 20.32 | 20.24 | 0.15% | 489,014 |
May 21, 2025 | 20.30 | 20.31 | 20.27 | 20.29 | 20.21 | -0.25% | 942,919 |
May 20, 2025 | 20.32 | 20.34 | 20.30 | 20.34 | 20.26 | 0.05% | 1,030,660 |
May 19, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | 20.25 | -0.25% | 408,188 |
May 16, 2025 | 20.38 | 20.41 | 20.37 | 20.38 | 20.22 | 0.05% | 387,110 |
May 15, 2025 | 20.35 | 20.38 | 20.33 | 20.37 | 20.21 | 0.30% | 334,899 |
May 14, 2025 | 20.34 | 20.35 | 20.30 | 20.31 | 20.16 | -0.15% | 274,097 |
May 13, 2025 | 20.36 | 20.36 | 20.33 | 20.34 | 20.19 | 0.05% | 324,384 |
May 12, 2025 | 20.33 | 20.34 | 20.31 | 20.33 | 20.18 | -0.10% | 451,549 |
May 9, 2025 | 20.38 | 20.38 | 20.35 | 20.35 | 20.20 | 0.05% | 252,069 |
May 8, 2025 | 20.39 | 20.40 | 20.34 | 20.34 | 20.19 | -0.20% | 329,580 |
May 7, 2025 | 20.40 | 20.40 | 20.37 | 20.38 | 20.22 | - | 205,012 |
May 6, 2025 | 20.36 | 20.39 | 20.36 | 20.38 | 20.22 | 0.10% | 355,858 |
May 5, 2025 | 20.36 | 20.37 | 20.33 | 20.36 | 20.21 | 0.05% | 363,588 |
May 2, 2025 | 20.38 | 20.38 | 20.33 | 20.35 | 20.20 | -0.15% | 402,504 |
May 1, 2025 | 20.45 | 20.45 | 20.37 | 20.38 | 20.22 | -0.20% | 382,375 |
Apr 30, 2025 | 20.42 | 20.43 | 20.40 | 20.42 | 20.26 | 0.05% | 491,663 |
Apr 29, 2025 | 20.38 | 20.42 | 20.38 | 20.41 | 20.25 | - | 332,426 |
Apr 28, 2025 | 20.36 | 20.41 | 20.35 | 20.41 | 20.25 | 0.20% | 321,474 |
Apr 25, 2025 | 20.34 | 20.37 | 20.32 | 20.37 | 20.21 | 0.25% | 335,270 |
Apr 24, 2025 | 20.30 | 20.33 | 20.28 | 20.32 | 20.17 | 0.44% | 453,783 |
Apr 23, 2025 | 20.29 | 20.31 | 20.18 | 20.23 | 20.08 | -0.10% | 452,797 |
Apr 22, 2025 | 20.28 | 20.28 | 20.24 | 20.25 | 20.10 | - | 260,758 |
Apr 21, 2025 | 20.29 | 20.30 | 20.24 | 20.25 | 20.10 | -0.54% | 441,690 |
Apr 17, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.13 | 0.20% | 253,716 |
Apr 16, 2025 | 20.29 | 20.33 | 20.29 | 20.32 | 20.09 | 0.15% | 403,402 |