Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.64
+0.04 (0.19%)
Sep 5, 2025, 4:00 PM - Market closed
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.65 | 20.66 | 20.63 | 20.64 | 20.64 | 0.19% | 416,128 |
| Sep 4, 2025 | 20.59 | 20.61 | 20.57 | 20.60 | 20.60 | 0.19% | 681,465 |
| Sep 3, 2025 | 20.55 | 20.57 | 20.54 | 20.56 | 20.56 | 0.10% | 319,150 |
| Sep 2, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.54 | -0.05% | 473,117 |
| Aug 29, 2025 | 20.54 | 20.56 | 20.54 | 20.55 | 20.55 | 0.05% | 360,535 |
| Aug 28, 2025 | 20.55 | 20.56 | 20.54 | 20.54 | 20.54 | -0.10% | 304,029 |
| Aug 27, 2025 | 20.54 | 20.56 | 20.53 | 20.56 | 20.56 | 0.10% | 449,249 |
| Aug 26, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.54 | 0.10% | 489,124 |
| Aug 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.52 | -0.05% | 552,052 |
| Aug 22, 2025 | 20.48 | 20.54 | 20.47 | 20.53 | 20.53 | 0.34% | 579,044 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.46 | 20.46 | 20.46 | -0.15% | 470,410 |
| Aug 20, 2025 | 20.48 | 20.51 | 20.48 | 20.49 | 20.49 | 0.02% | 433,371 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.48 | 20.49 | 20.49 | 0.07% | 263,282 |
| Aug 18, 2025 | 20.49 | 20.50 | 20.47 | 20.47 | 20.47 | -0.44% | 450,835 |
| Aug 15, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.48 | 0.02% | 396,409 |
| Aug 14, 2025 | 20.56 | 20.57 | 20.55 | 20.56 | 20.48 | -0.15% | 580,590 |
| Aug 13, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.51 | 0.19% | 365,506 |
| Aug 12, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.47 | 0.05% | 509,894 |
| Aug 11, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.46 | 0.07% | 286,826 |
| Aug 8, 2025 | 20.53 | 20.53 | 20.51 | 20.52 | 20.44 | -0.05% | 272,123 |
| Aug 7, 2025 | 20.54 | 20.55 | 20.53 | 20.53 | 20.45 | -0.07% | 321,123 |
| Aug 6, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.47 | 0.05% | 284,125 |
| Aug 5, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.46 | -0.02% | 377,190 |
| Aug 4, 2025 | 20.54 | 20.55 | 20.52 | 20.54 | 20.46 | 0.05% | 370,640 |
| Aug 1, 2025 | 20.51 | 20.54 | 20.49 | 20.53 | 20.45 | 0.59% | 364,740 |
| Jul 31, 2025 | 20.43 | 20.44 | 20.41 | 20.41 | 20.33 | - | 1,508,890 |
| Jul 30, 2025 | 20.42 | 20.46 | 20.41 | 20.41 | 20.33 | -0.10% | 298,124 |
| Jul 29, 2025 | 20.43 | 20.44 | 20.42 | 20.43 | 20.35 | 0.07% | 303,390 |
| Jul 28, 2025 | 20.42 | 20.42 | 20.41 | 20.42 | 20.34 | -0.05% | 343,852 |
| Jul 25, 2025 | 20.42 | 20.43 | 20.41 | 20.43 | 20.35 | 0.05% | 658,568 |
| Jul 24, 2025 | 20.41 | 20.42 | 20.39 | 20.41 | 20.34 | -0.05% | 668,364 |
| Jul 23, 2025 | 20.44 | 20.44 | 20.42 | 20.43 | 20.35 | -0.12% | 325,961 |
| Jul 22, 2025 | 20.44 | 20.45 | 20.43 | 20.45 | 20.37 | 0.09% | 407,284 |
| Jul 21, 2025 | 20.44 | 20.44 | 20.42 | 20.43 | 20.35 | -0.34% | 270,594 |
| Jul 18, 2025 | 20.49 | 20.50 | 20.48 | 20.50 | 20.34 | 0.22% | 356,197 |
| Jul 17, 2025 | 20.47 | 20.47 | 20.45 | 20.46 | 20.30 | -0.02% | 371,966 |
| Jul 16, 2025 | 20.44 | 20.47 | 20.43 | 20.46 | 20.30 | 0.15% | 504,285 |
| Jul 15, 2025 | 20.45 | 20.45 | 20.41 | 20.43 | 20.27 | -0.10% | 310,344 |
| Jul 14, 2025 | 20.45 | 20.45 | 20.44 | 20.45 | 20.29 | - | 418,608 |
| Jul 11, 2025 | 20.45 | 20.45 | 20.43 | 20.45 | 20.29 | -0.05% | 354,794 |
| Jul 10, 2025 | 20.46 | 20.47 | 20.44 | 20.46 | 20.30 | -0.05% | 477,203 |
| Jul 9, 2025 | 20.45 | 20.47 | 20.43 | 20.47 | 20.31 | 0.20% | 349,518 |
| Jul 8, 2025 | 20.43 | 20.44 | 20.42 | 20.43 | 20.27 | -0.05% | 256,124 |
| Jul 7, 2025 | 20.46 | 20.46 | 20.43 | 20.44 | 20.28 | -0.10% | 460,746 |
| Jul 3, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.30 | -0.10% | 270,084 |
| Jul 2, 2025 | 20.46 | 20.48 | 20.46 | 20.48 | 20.32 | 0.05% | 375,448 |
| Jul 1, 2025 | 20.49 | 20.49 | 20.45 | 20.47 | 20.31 | -0.10% | 586,870 |
| Jun 30, 2025 | 20.48 | 20.49 | 20.47 | 20.49 | 20.33 | 0.15% | 587,539 |
| Jun 27, 2025 | 20.45 | 20.47 | 20.44 | 20.46 | 20.30 | -0.05% | 355,482 |
| Jun 26, 2025 | 20.45 | 20.47 | 20.44 | 20.47 | 20.31 | 0.20% | 716,871 |