Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.60
+0.01 (0.05%)
Oct 24, 2025, 4:00 PM EDT - Market closed
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.60 | 0.05% | 441,681 |
| Oct 23, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.59 | - | 562,548 |
| Oct 22, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.59 | -0.02% | 671,318 |
| Oct 21, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.60 | 0.02% | 424,207 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.59 | -0.29% | 317,962 |
| Oct 17, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.57 | -0.05% | 505,770 |
| Oct 16, 2025 | 20.64 | 20.68 | 20.64 | 20.66 | 20.58 | 0.10% | 434,550 |
| Oct 15, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.56 | - | 616,294 |
| Oct 14, 2025 | 20.63 | 20.65 | 20.61 | 20.64 | 20.56 | 0.07% | 576,651 |
| Oct 13, 2025 | 20.62 | 20.63 | 20.60 | 20.63 | 20.55 | 0.17% | 332,576 |
| Oct 10, 2025 | 20.61 | 20.62 | 20.58 | 20.59 | 20.51 | 0.05% | 1,083,406 |
| Oct 9, 2025 | 20.59 | 20.59 | 20.57 | 20.58 | 20.50 | - | 459,625 |
| Oct 8, 2025 | 20.59 | 20.61 | 20.58 | 20.58 | 20.50 | -0.05% | 513,972 |
| Oct 7, 2025 | 20.59 | 20.60 | 20.58 | 20.59 | 20.51 | - | 507,038 |
| Oct 6, 2025 | 20.59 | 20.59 | 20.58 | 20.59 | 20.51 | -0.02% | 876,120 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.59 | 20.60 | 20.52 | -0.07% | 410,509 |
| Oct 2, 2025 | 20.59 | 20.61 | 20.58 | 20.61 | 20.53 | 0.02% | 377,597 |
| Oct 1, 2025 | 20.60 | 20.61 | 20.58 | 20.61 | 20.53 | 0.17% | 335,961 |
| Sep 30, 2025 | 20.57 | 20.57 | 20.56 | 20.57 | 20.49 | 0.10% | 449,298 |
| Sep 29, 2025 | 20.55 | 20.56 | 20.54 | 20.55 | 20.47 | - | 435,464 |
| Sep 26, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.47 | 0.15% | 673,288 |
| Sep 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.45 | -0.15% | 394,350 |
| Sep 24, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.47 | -0.10% | 494,752 |
| Sep 23, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | 20.49 | - | 443,537 |
| Sep 22, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.49 | -0.44% | 355,967 |
| Sep 19, 2025 | 20.66 | 20.66 | 20.64 | 20.66 | 20.51 | 0.10% | 406,818 |
| Sep 18, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.49 | -0.05% | 524,314 |
| Sep 17, 2025 | 20.67 | 20.69 | 20.64 | 20.65 | 20.50 | -0.10% | 1,546,870 |
| Sep 16, 2025 | 20.67 | 20.68 | 20.66 | 20.67 | 20.52 | 0.02% | 598,495 |
| Sep 15, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.51 | 0.17% | 530,282 |
| Sep 12, 2025 | 20.64 | 20.64 | 20.62 | 20.63 | 20.48 | -0.05% | 438,956 |
| Sep 11, 2025 | 20.63 | 20.66 | 20.63 | 20.64 | 20.49 | 0.05% | 454,391 |
| Sep 10, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.48 | 0.05% | 440,455 |
| Sep 9, 2025 | 20.64 | 20.65 | 20.62 | 20.62 | 20.47 | -0.10% | 566,190 |
| Sep 8, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.49 | - | 485,916 |
| Sep 5, 2025 | 20.65 | 20.66 | 20.63 | 20.64 | 20.49 | 0.19% | 416,128 |
| Sep 4, 2025 | 20.59 | 20.61 | 20.57 | 20.60 | 20.45 | 0.19% | 681,465 |
| Sep 3, 2025 | 20.55 | 20.57 | 20.54 | 20.56 | 20.41 | 0.10% | 319,150 |
| Sep 2, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.39 | -0.05% | 473,117 |
| Aug 29, 2025 | 20.54 | 20.56 | 20.54 | 20.55 | 20.40 | 0.05% | 360,535 |
| Aug 28, 2025 | 20.55 | 20.56 | 20.54 | 20.54 | 20.39 | -0.10% | 304,029 |
| Aug 27, 2025 | 20.54 | 20.56 | 20.53 | 20.56 | 20.41 | 0.10% | 449,249 |
| Aug 26, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.39 | 0.10% | 489,124 |
| Aug 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.37 | -0.05% | 552,052 |
| Aug 22, 2025 | 20.48 | 20.54 | 20.47 | 20.53 | 20.38 | 0.34% | 579,044 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.46 | 20.46 | 20.31 | -0.15% | 470,410 |
| Aug 20, 2025 | 20.48 | 20.51 | 20.48 | 20.49 | 20.34 | 0.02% | 433,371 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.48 | 20.49 | 20.33 | 0.07% | 263,282 |
| Aug 18, 2025 | 20.49 | 20.50 | 20.47 | 20.47 | 20.32 | -0.44% | 450,835 |
| Aug 15, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.33 | 0.02% | 396,409 |