Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.40
+0.05 (0.25%)
May 30, 2025, 4:00 PM - Market closed
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.37 | 20.40 | 20.36 | 20.40 | 20.40 | 0.25% | 267,732 |
| May 29, 2025 | 20.36 | 20.37 | 20.35 | 20.35 | 20.35 | 0.05% | 253,739 |
| May 28, 2025 | 20.35 | 20.35 | 20.32 | 20.34 | 20.34 | -0.05% | 361,687 |
| May 27, 2025 | 20.35 | 20.36 | 20.32 | 20.35 | 20.35 | 0.15% | 503,074 |
| May 23, 2025 | 20.35 | 20.35 | 20.30 | 20.32 | 20.32 | - | 327,871 |
| May 22, 2025 | 20.31 | 20.34 | 20.28 | 20.32 | 20.32 | 0.15% | 489,014 |
| May 21, 2025 | 20.30 | 20.31 | 20.27 | 20.29 | 20.29 | -0.25% | 942,919 |
| May 20, 2025 | 20.32 | 20.34 | 20.30 | 20.34 | 20.34 | 0.05% | 1,030,660 |
| May 19, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | 20.33 | -0.25% | 408,188 |
| May 16, 2025 | 20.38 | 20.41 | 20.37 | 20.38 | 20.30 | 0.05% | 387,110 |
| May 15, 2025 | 20.35 | 20.38 | 20.33 | 20.37 | 20.29 | 0.30% | 334,899 |
| May 14, 2025 | 20.34 | 20.35 | 20.30 | 20.31 | 20.23 | -0.15% | 274,097 |
| May 13, 2025 | 20.36 | 20.36 | 20.33 | 20.34 | 20.26 | 0.05% | 324,384 |
| May 12, 2025 | 20.33 | 20.34 | 20.31 | 20.33 | 20.25 | -0.10% | 451,549 |
| May 9, 2025 | 20.38 | 20.38 | 20.35 | 20.35 | 20.27 | 0.05% | 252,069 |
| May 8, 2025 | 20.39 | 20.40 | 20.34 | 20.34 | 20.26 | -0.20% | 329,580 |
| May 7, 2025 | 20.40 | 20.40 | 20.37 | 20.38 | 20.30 | - | 205,012 |
| May 6, 2025 | 20.36 | 20.39 | 20.36 | 20.38 | 20.30 | 0.10% | 355,858 |
| May 5, 2025 | 20.36 | 20.37 | 20.33 | 20.36 | 20.28 | 0.05% | 363,588 |
| May 2, 2025 | 20.38 | 20.38 | 20.33 | 20.35 | 20.27 | -0.15% | 402,504 |
| May 1, 2025 | 20.45 | 20.45 | 20.37 | 20.38 | 20.30 | -0.20% | 382,375 |
| Apr 30, 2025 | 20.42 | 20.43 | 20.40 | 20.42 | 20.34 | 0.05% | 491,663 |
| Apr 29, 2025 | 20.38 | 20.42 | 20.38 | 20.41 | 20.33 | - | 332,426 |
| Apr 28, 2025 | 20.36 | 20.41 | 20.35 | 20.41 | 20.33 | 0.20% | 321,474 |
| Apr 25, 2025 | 20.34 | 20.37 | 20.32 | 20.37 | 20.29 | 0.25% | 335,270 |
| Apr 24, 2025 | 20.30 | 20.33 | 20.28 | 20.32 | 20.24 | 0.44% | 453,783 |
| Apr 23, 2025 | 20.29 | 20.31 | 20.18 | 20.23 | 20.15 | -0.10% | 452,797 |
| Apr 22, 2025 | 20.28 | 20.28 | 20.24 | 20.25 | 20.17 | - | 260,758 |
| Apr 21, 2025 | 20.29 | 20.30 | 20.24 | 20.25 | 20.17 | -0.54% | 441,690 |
| Apr 17, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.21 | 0.20% | 253,716 |
| Apr 16, 2025 | 20.29 | 20.33 | 20.29 | 20.32 | 20.17 | 0.15% | 403,402 |
| Apr 15, 2025 | 20.24 | 20.31 | 20.24 | 20.29 | 20.14 | 0.25% | 1,787,039 |
| Apr 14, 2025 | 20.23 | 20.27 | 20.20 | 20.24 | 20.09 | 0.40% | 283,197 |
| Apr 11, 2025 | 20.21 | 20.21 | 20.07 | 20.16 | 20.01 | -0.27% | 360,117 |
| Apr 10, 2025 | 20.23 | 20.30 | 20.14 | 20.22 | 20.06 | -0.61% | 418,411 |
| Apr 9, 2025 | 20.18 | 20.34 | 20.07 | 20.34 | 20.19 | 0.54% | 333,803 |
| Apr 8, 2025 | 20.26 | 20.30 | 20.21 | 20.23 | 20.08 | - | 565,372 |
| Apr 7, 2025 | 20.33 | 20.37 | 20.21 | 20.23 | 20.08 | -0.78% | 644,623 |
| Apr 4, 2025 | 20.48 | 20.49 | 20.35 | 20.39 | 20.24 | -0.24% | 521,952 |
| Apr 3, 2025 | 20.44 | 20.46 | 20.42 | 20.44 | 20.29 | 0.37% | 433,383 |
| Apr 2, 2025 | 20.38 | 20.38 | 20.35 | 20.37 | 20.21 | 0.02% | 448,156 |
| Apr 1, 2025 | 20.37 | 20.39 | 20.35 | 20.36 | 20.21 | 0.05% | 345,632 |
| Mar 31, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | 20.20 | 0.05% | 1,929,673 |
| Mar 28, 2025 | 20.32 | 20.35 | 20.31 | 20.34 | 20.19 | 0.20% | 361,789 |
| Mar 27, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.15 | 0.05% | 415,506 |
| Mar 26, 2025 | 20.30 | 20.30 | 20.27 | 20.29 | 20.14 | -0.05% | 349,655 |
| Mar 25, 2025 | 20.30 | 20.31 | 20.28 | 20.30 | 20.15 | 0.10% | 305,577 |
| Mar 24, 2025 | 20.31 | 20.31 | 20.27 | 20.28 | 20.13 | -0.56% | 388,634 |
| Mar 21, 2025 | 20.41 | 20.41 | 20.38 | 20.40 | 20.17 | 0.07% | 293,125 |
| Mar 20, 2025 | 20.40 | 20.41 | 20.37 | 20.38 | 20.15 | 0.02% | 285,437 |