Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.31
+0.02 (0.10%)
Mar 13, 2025, 4:00 PM EST - Market closed
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 20.30 | 20.31 | 20.28 | 20.29 | 20.29 | -0.15% | 1,784,096 |
| Mar 11, 2025 | 20.36 | 20.37 | 20.31 | 20.32 | 20.32 | -0.20% | 629,979 |
| Mar 10, 2025 | 20.34 | 20.37 | 20.34 | 20.36 | 20.36 | 0.20% | 338,211 |
| Mar 7, 2025 | 20.38 | 20.38 | 20.30 | 20.32 | 20.32 | -0.05% | 403,142 |
| Mar 6, 2025 | 20.32 | 20.34 | 20.30 | 20.33 | 20.33 | - | 471,450 |
| Mar 5, 2025 | 20.38 | 20.39 | 20.32 | 20.33 | 20.33 | -0.20% | 577,168 |
| Mar 4, 2025 | 20.39 | 20.40 | 20.35 | 20.37 | 20.37 | 0.05% | 657,291 |
| Mar 3, 2025 | 20.33 | 20.36 | 20.32 | 20.36 | 20.36 | 0.10% | 713,594 |
| Feb 28, 2025 | 20.33 | 20.35 | 20.31 | 20.34 | 20.34 | 0.15% | 578,614 |
| Feb 27, 2025 | 20.29 | 20.31 | 20.28 | 20.31 | 20.31 | - | 561,755 |
| Feb 26, 2025 | 20.29 | 20.31 | 20.27 | 20.31 | 20.31 | 0.10% | 608,567 |
| Feb 25, 2025 | 20.29 | 20.31 | 20.28 | 20.29 | 20.29 | 0.20% | 431,690 |
| Feb 24, 2025 | 20.23 | 20.26 | 20.21 | 20.25 | 20.25 | -0.20% | 399,977 |
| Feb 21, 2025 | 20.27 | 20.31 | 20.26 | 20.29 | 20.22 | 0.15% | 338,794 |
| Feb 20, 2025 | 20.26 | 20.27 | 20.25 | 20.26 | 20.19 | 0.15% | 333,990 |
| Feb 19, 2025 | 20.24 | 20.24 | 20.22 | 20.23 | 20.16 | - | 273,085 |
| Feb 18, 2025 | 20.29 | 20.29 | 20.23 | 20.23 | 20.16 | -0.10% | 373,329 |
| Feb 14, 2025 | 20.26 | 20.26 | 20.23 | 20.25 | 20.18 | 0.25% | 659,901 |
| Feb 13, 2025 | 20.20 | 20.22 | 20.18 | 20.20 | 20.13 | 0.22% | 688,377 |
| Feb 12, 2025 | 20.16 | 20.17 | 20.14 | 20.16 | 20.08 | -0.20% | 419,470 |
| Feb 11, 2025 | 20.19 | 20.20 | 20.17 | 20.20 | 20.12 | -0.02% | 419,632 |
| Feb 10, 2025 | 20.20 | 20.21 | 20.19 | 20.20 | 20.13 | 0.10% | 340,991 |
| Feb 7, 2025 | 20.19 | 20.20 | 20.17 | 20.18 | 20.11 | -0.20% | 573,929 |
| Feb 6, 2025 | 20.23 | 20.23 | 20.21 | 20.22 | 20.15 | -0.05% | 604,253 |
| Feb 5, 2025 | 20.24 | 20.25 | 20.22 | 20.23 | 20.16 | 0.15% | 760,545 |
| Feb 4, 2025 | 20.19 | 20.22 | 20.17 | 20.20 | 20.13 | 0.10% | 735,300 |
| Feb 3, 2025 | 20.17 | 20.20 | 20.16 | 20.18 | 20.11 | -0.10% | 1,489,842 |
| Jan 31, 2025 | 20.20 | 20.21 | 20.18 | 20.20 | 20.13 | - | 549,177 |
| Jan 30, 2025 | 20.19 | 20.21 | 20.19 | 20.20 | 20.13 | 0.05% | 1,112,255 |
| Jan 29, 2025 | 20.21 | 20.22 | 20.16 | 20.19 | 20.12 | -0.05% | 641,571 |
| Jan 28, 2025 | 20.18 | 20.20 | 20.17 | 20.20 | 20.13 | - | 376,498 |
| Jan 27, 2025 | 20.19 | 20.20 | 20.16 | 20.20 | 20.13 | 0.30% | 488,407 |
| Jan 24, 2025 | 20.12 | 20.15 | 20.11 | 20.14 | 20.07 | 0.10% | 481,719 |
| Jan 23, 2025 | 20.10 | 20.12 | 20.09 | 20.12 | 20.05 | 0.05% | 453,710 |
| Jan 22, 2025 | 20.13 | 20.13 | 20.10 | 20.11 | 20.04 | -0.05% | 516,587 |
| Jan 21, 2025 | 20.12 | 20.13 | 20.10 | 20.12 | 20.05 | -0.30% | 1,010,508 |
| Jan 17, 2025 | 20.18 | 20.19 | 20.16 | 20.18 | 20.03 | - | 1,066,499 |
| Jan 16, 2025 | 20.14 | 20.19 | 20.13 | 20.18 | 20.03 | 0.15% | 1,160,846 |
| Jan 15, 2025 | 20.15 | 20.16 | 20.13 | 20.15 | 20.00 | 0.50% | 611,365 |
| Jan 14, 2025 | 20.04 | 20.06 | 20.04 | 20.05 | 19.90 | 0.02% | 678,553 |
| Jan 13, 2025 | 20.05 | 20.06 | 20.04 | 20.05 | 19.90 | -0.12% | 483,385 |
| Jan 10, 2025 | 20.10 | 20.10 | 20.06 | 20.07 | 19.92 | -0.35% | 1,310,925 |
| Jan 8, 2025 | 20.13 | 20.15 | 20.12 | 20.14 | 19.99 | 0.10% | 564,819 |
| Jan 7, 2025 | 20.15 | 20.15 | 20.10 | 20.12 | 19.97 | -0.07% | 1,521,159 |
| Jan 6, 2025 | 20.15 | 20.15 | 20.12 | 20.14 | 19.99 | -0.02% | 1,107,749 |
| Jan 3, 2025 | 20.17 | 20.17 | 20.12 | 20.14 | 19.99 | -0.05% | 543,201 |
| Jan 2, 2025 | 20.16 | 20.17 | 20.13 | 20.15 | 20.00 | 0.10% | 815,607 |
| Dec 31, 2024 | 20.17 | 20.17 | 20.12 | 20.13 | 19.98 | -0.10% | 396,470 |
| Dec 30, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 20.00 | 0.25% | 520,750 |
| Dec 27, 2024 | 20.12 | 20.12 | 20.09 | 20.10 | 19.95 | -0.10% | 576,633 |