Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.50
+0.05 (0.22%)
At close: Jul 18, 2025, 4:00 PM
20.50
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:15 PM EDT
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.49 | 20.50 | 20.48 | 20.50 | 20.50 | 0.22% | 356,197 |
| Jul 17, 2025 | 20.47 | 20.47 | 20.45 | 20.46 | 20.46 | -0.02% | 371,966 |
| Jul 16, 2025 | 20.44 | 20.47 | 20.43 | 20.46 | 20.46 | 0.15% | 504,285 |
| Jul 15, 2025 | 20.45 | 20.45 | 20.41 | 20.43 | 20.43 | -0.10% | 310,344 |
| Jul 14, 2025 | 20.45 | 20.45 | 20.44 | 20.45 | 20.45 | - | 418,608 |
| Jul 11, 2025 | 20.45 | 20.45 | 20.43 | 20.45 | 20.45 | -0.05% | 354,794 |
| Jul 10, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.46 | -0.05% | 477,203 |
| Jul 9, 2025 | 20.45 | 20.47 | 20.43 | 20.47 | 20.47 | 0.20% | 349,518 |
| Jul 8, 2025 | 20.43 | 20.44 | 20.42 | 20.43 | 20.43 | -0.05% | 256,124 |
| Jul 7, 2025 | 20.46 | 20.46 | 20.43 | 20.44 | 20.44 | -0.10% | 460,746 |
| Jul 3, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.46 | -0.10% | 270,084 |
| Jul 2, 2025 | 20.46 | 20.48 | 20.46 | 20.48 | 20.48 | 0.05% | 375,448 |
| Jul 1, 2025 | 20.49 | 20.49 | 20.45 | 20.47 | 20.47 | -0.10% | 586,870 |
| Jun 30, 2025 | 20.48 | 20.49 | 20.47 | 20.49 | 20.49 | 0.15% | 587,539 |
| 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 |