Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.58
+0.01 (0.05%)
Dec 26, 2025, 1:31 PM EST - Market open
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.55 | 20.57 | 20.54 | 20.57 | 20.57 | 0.07% | 786,143 |
| Dec 23, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.55 | 0.02% | 807,206 |
| Dec 22, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.55 | -0.41% | 1,250,502 |
| Dec 19, 2025 | 20.63 | 20.63 | 20.62 | 20.63 | 20.55 | -0.05% | 1,797,910 |
| Dec 18, 2025 | 20.64 | 20.64 | 20.62 | 20.64 | 20.56 | 0.12% | 1,520,643 |
| Dec 17, 2025 | 20.61 | 20.62 | 20.60 | 20.62 | 20.54 | - | 477,353 |
| Dec 16, 2025 | 20.60 | 20.62 | 20.59 | 20.62 | 20.54 | 0.09% | 537,449 |
| Dec 15, 2025 | 20.59 | 20.61 | 20.59 | 20.60 | 20.52 | 0.03% | 683,888 |
| Dec 12, 2025 | 20.59 | 20.59 | 20.58 | 20.59 | 20.52 | 0.02% | 338,745 |
| Dec 11, 2025 | 20.60 | 20.61 | 20.58 | 20.59 | 20.51 | -0.02% | 506,549 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.54 | 20.59 | 20.52 | 0.20% | 791,078 |
| Dec 9, 2025 | 20.57 | 20.57 | 20.54 | 20.55 | 20.48 | -0.07% | 460,313 |
| Dec 8, 2025 | 20.57 | 20.57 | 20.55 | 20.57 | 20.49 | -0.02% | 912,338 |
| Dec 5, 2025 | 20.59 | 20.59 | 20.56 | 20.57 | 20.50 | -0.05% | 445,758 |
| Dec 4, 2025 | 20.59 | 20.59 | 20.57 | 20.58 | 20.51 | -0.05% | 869,464 |
| Dec 3, 2025 | 20.59 | 20.60 | 20.57 | 20.59 | 20.52 | 0.07% | 1,568,337 |
| Dec 2, 2025 | 20.58 | 20.58 | 20.57 | 20.58 | 20.50 | 0.07% | 967,019 |
| Dec 1, 2025 | 20.58 | 20.58 | 20.56 | 20.56 | 20.49 | -0.12% | 637,938 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.57 | 20.59 | 20.51 | -0.02% | 201,591 |
| Nov 26, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.52 | 0.02% | 671,587 |
| Nov 25, 2025 | 20.56 | 20.59 | 20.55 | 20.59 | 20.51 | 0.12% | 764,619 |
| Nov 24, 2025 | 20.56 | 20.56 | 20.54 | 20.56 | 20.49 | -0.34% | 1,453,392 |
| Nov 21, 2025 | 20.63 | 20.63 | 20.61 | 20.63 | 20.48 | 0.15% | 582,925 |
| Nov 20, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.45 | 0.10% | 647,438 |
| Nov 19, 2025 | 20.61 | 20.61 | 20.57 | 20.58 | 20.43 | - | 591,819 |
| Nov 18, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.43 | 0.05% | 561,882 |
| Nov 17, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | 20.42 | 0.05% | 562,399 |
| Nov 14, 2025 | 20.59 | 20.59 | 20.56 | 20.56 | 20.41 | - | 506,355 |
| Nov 13, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.41 | -0.15% | 804,396 |
| Nov 12, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.44 | - | 690,616 |
| Nov 11, 2025 | 20.59 | 20.61 | 20.58 | 20.59 | 20.44 | 0.10% | 2,023,765 |
| Nov 10, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.42 | -0.05% | 498,178 |
| Nov 7, 2025 | 20.57 | 20.59 | 20.56 | 20.58 | 20.43 | - | 344,579 |
| Nov 6, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.43 | 0.24% | 865,283 |
| Nov 5, 2025 | 20.57 | 20.57 | 20.53 | 20.53 | 20.38 | -0.10% | 698,451 |
| Nov 4, 2025 | 20.54 | 20.57 | 20.54 | 20.55 | 20.40 | - | 906,064 |
| Nov 3, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.40 | - | 973,638 |
| Oct 31, 2025 | 20.56 | 20.57 | 20.54 | 20.55 | 20.40 | - | 410,191 |
| Oct 30, 2025 | 20.55 | 20.57 | 20.53 | 20.55 | 20.40 | -0.05% | 544,051 |
| Oct 29, 2025 | 20.61 | 20.61 | 20.56 | 20.56 | 20.41 | -0.19% | 425,834 |
| Oct 28, 2025 | 20.60 | 20.61 | 20.59 | 20.60 | 20.45 | -0.05% | 706,107 |
| Oct 27, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.46 | 0.05% | 532,300 |
| Oct 24, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.45 | 0.05% | 441,681 |
| Oct 23, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.44 | - | 562,548 |
| Oct 22, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.44 | -0.02% | 671,318 |
| Oct 21, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.44 | 0.02% | 424,207 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.44 | -0.29% | 317,962 |
| Oct 17, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.42 | -0.05% | 505,770 |
| Oct 16, 2025 | 20.64 | 20.68 | 20.64 | 20.66 | 20.43 | 0.10% | 434,550 |
| Oct 15, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.41 | - | 616,294 |