Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.35
+0.02 (0.12%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.35 | 20.36 | 20.34 | 20.36 | 20.36 | 0.20% | 253,716 |
| Apr 16, 2025 | 20.29 | 20.33 | 20.29 | 20.32 | 20.32 | 0.15% | 403,402 |
| Apr 15, 2025 | 20.24 | 20.31 | 20.24 | 20.29 | 20.29 | 0.25% | 1,787,039 |
| Apr 14, 2025 | 20.23 | 20.27 | 20.20 | 20.24 | 20.24 | 0.40% | 283,197 |
| Apr 11, 2025 | 20.21 | 20.21 | 20.07 | 20.16 | 20.16 | -0.27% | 360,117 |
| Apr 10, 2025 | 20.23 | 20.30 | 20.14 | 20.22 | 20.22 | -0.61% | 418,411 |
| Apr 9, 2025 | 20.18 | 20.34 | 20.07 | 20.34 | 20.34 | 0.54% | 333,803 |
| Apr 8, 2025 | 20.26 | 20.30 | 20.21 | 20.23 | 20.23 | - | 565,372 |
| Apr 7, 2025 | 20.33 | 20.37 | 20.21 | 20.23 | 20.23 | -0.78% | 644,623 |
| Apr 4, 2025 | 20.48 | 20.49 | 20.35 | 20.39 | 20.39 | -0.24% | 521,952 |
| Apr 3, 2025 | 20.44 | 20.46 | 20.42 | 20.44 | 20.44 | 0.37% | 433,383 |
| Apr 2, 2025 | 20.38 | 20.38 | 20.35 | 20.37 | 20.37 | 0.02% | 448,156 |
| Apr 1, 2025 | 20.37 | 20.39 | 20.35 | 20.36 | 20.36 | 0.05% | 345,632 |
| Mar 31, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | 20.35 | 0.05% | 1,929,673 |
| Mar 28, 2025 | 20.32 | 20.35 | 20.31 | 20.34 | 20.34 | 0.20% | 361,789 |
| Mar 27, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.30 | 0.05% | 415,506 |
| Mar 26, 2025 | 20.30 | 20.30 | 20.27 | 20.29 | 20.29 | -0.05% | 349,655 |
| Mar 25, 2025 | 20.30 | 20.31 | 20.28 | 20.30 | 20.30 | 0.10% | 305,577 |
| Mar 24, 2025 | 20.31 | 20.31 | 20.27 | 20.28 | 20.28 | -0.56% | 388,634 |
| Mar 21, 2025 | 20.41 | 20.41 | 20.38 | 20.40 | 20.32 | 0.07% | 293,125 |
| Mar 20, 2025 | 20.40 | 20.41 | 20.37 | 20.38 | 20.31 | 0.02% | 285,437 |
| Mar 19, 2025 | 20.32 | 20.38 | 20.30 | 20.38 | 20.30 | 0.22% | 567,969 |
| Mar 18, 2025 | 20.30 | 20.34 | 20.29 | 20.33 | 20.26 | 0.15% | 499,854 |
| Mar 17, 2025 | 20.31 | 20.32 | 20.29 | 20.30 | 20.23 | 0.02% | 271,503 |
| Mar 14, 2025 | 20.32 | 20.32 | 20.29 | 20.30 | 20.22 | -0.05% | 338,283 |
| Mar 13, 2025 | 20.28 | 20.31 | 20.26 | 20.31 | 20.23 | 0.07% | 542,024 |
| Mar 12, 2025 | 20.30 | 20.31 | 20.28 | 20.29 | 20.22 | -0.15% | 1,784,096 |
| Mar 11, 2025 | 20.36 | 20.37 | 20.31 | 20.32 | 20.25 | -0.20% | 629,979 |
| Mar 10, 2025 | 20.34 | 20.37 | 20.34 | 20.36 | 20.29 | 0.20% | 338,211 |
| Mar 7, 2025 | 20.38 | 20.38 | 20.30 | 20.32 | 20.25 | -0.05% | 403,142 |
| Mar 6, 2025 | 20.32 | 20.34 | 20.30 | 20.33 | 20.26 | - | 471,450 |
| Mar 5, 2025 | 20.38 | 20.39 | 20.32 | 20.33 | 20.26 | -0.20% | 577,168 |
| Mar 4, 2025 | 20.39 | 20.40 | 20.35 | 20.37 | 20.30 | 0.05% | 657,291 |
| Mar 3, 2025 | 20.33 | 20.36 | 20.32 | 20.36 | 20.29 | 0.10% | 713,594 |
| Feb 28, 2025 | 20.33 | 20.35 | 20.31 | 20.34 | 20.27 | 0.15% | 578,614 |
| Feb 27, 2025 | 20.29 | 20.31 | 20.28 | 20.31 | 20.24 | - | 561,755 |
| Feb 26, 2025 | 20.29 | 20.31 | 20.27 | 20.31 | 20.24 | 0.10% | 608,567 |
| Feb 25, 2025 | 20.29 | 20.31 | 20.28 | 20.29 | 20.22 | 0.20% | 431,690 |
| Feb 24, 2025 | 20.23 | 20.26 | 20.21 | 20.25 | 20.18 | -0.20% | 399,977 |
| Feb 21, 2025 | 20.27 | 20.31 | 20.26 | 20.29 | 20.14 | 0.15% | 338,794 |
| Feb 20, 2025 | 20.26 | 20.27 | 20.25 | 20.26 | 20.11 | 0.15% | 333,990 |
| Feb 19, 2025 | 20.24 | 20.24 | 20.22 | 20.23 | 20.08 | - | 273,085 |
| Feb 18, 2025 | 20.29 | 20.29 | 20.23 | 20.23 | 20.08 | -0.10% | 373,329 |
| Feb 14, 2025 | 20.26 | 20.26 | 20.23 | 20.25 | 20.10 | 0.25% | 659,901 |
| Feb 13, 2025 | 20.20 | 20.22 | 20.18 | 20.20 | 20.05 | 0.22% | 688,377 |
| Feb 12, 2025 | 20.16 | 20.17 | 20.14 | 20.16 | 20.01 | -0.20% | 419,470 |
| Feb 11, 2025 | 20.19 | 20.20 | 20.17 | 20.20 | 20.05 | -0.02% | 419,632 |
| Feb 10, 2025 | 20.20 | 20.21 | 20.19 | 20.20 | 20.05 | 0.10% | 340,991 |
| Feb 7, 2025 | 20.19 | 20.20 | 20.17 | 20.18 | 20.03 | -0.20% | 573,929 |
| Feb 6, 2025 | 20.23 | 20.23 | 20.21 | 20.22 | 20.07 | -0.05% | 604,253 |