Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.58
-0.01 (-0.07%)
Oct 6, 2025, 9:33 AM EDT - Market open
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.60 | 20.60 | 20.59 | 20.60 | 20.60 | -0.07% | 410,509 |
| Oct 2, 2025 | 20.59 | 20.61 | 20.58 | 20.61 | 20.61 | 0.02% | 377,597 |
| Oct 1, 2025 | 20.60 | 20.61 | 20.58 | 20.61 | 20.61 | 0.17% | 335,961 |
| Sep 30, 2025 | 20.57 | 20.57 | 20.56 | 20.57 | 20.57 | 0.10% | 449,298 |
| Sep 29, 2025 | 20.55 | 20.56 | 20.54 | 20.55 | 20.55 | - | 435,464 |
| Sep 26, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.55 | 0.15% | 673,288 |
| Sep 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.52 | -0.15% | 394,350 |
| Sep 24, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | -0.10% | 494,752 |
| Sep 23, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | 20.57 | - | 443,537 |
| Sep 22, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.57 | -0.44% | 355,967 |
| Sep 19, 2025 | 20.66 | 20.66 | 20.64 | 20.66 | 20.58 | 0.10% | 406,818 |
| Sep 18, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.56 | -0.05% | 524,314 |
| Sep 17, 2025 | 20.67 | 20.69 | 20.64 | 20.65 | 20.57 | -0.10% | 1,546,870 |
| Sep 16, 2025 | 20.67 | 20.68 | 20.66 | 20.67 | 20.59 | 0.02% | 598,495 |
| Sep 15, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.59 | 0.17% | 530,282 |
| Sep 12, 2025 | 20.64 | 20.64 | 20.62 | 20.63 | 20.55 | -0.05% | 438,956 |
| Sep 11, 2025 | 20.63 | 20.66 | 20.63 | 20.64 | 20.56 | 0.05% | 454,391 |
| Sep 10, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.55 | 0.05% | 440,455 |
| Sep 9, 2025 | 20.64 | 20.65 | 20.62 | 20.62 | 20.54 | -0.10% | 566,190 |
| Sep 8, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.56 | - | 485,916 |
| Sep 5, 2025 | 20.65 | 20.66 | 20.63 | 20.64 | 20.56 | 0.19% | 416,128 |
| Sep 4, 2025 | 20.59 | 20.61 | 20.57 | 20.60 | 20.52 | 0.19% | 681,465 |
| Sep 3, 2025 | 20.55 | 20.57 | 20.54 | 20.56 | 20.48 | 0.10% | 319,150 |
| Sep 2, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.46 | -0.05% | 473,117 |
| Aug 29, 2025 | 20.54 | 20.56 | 20.54 | 20.55 | 20.47 | 0.05% | 360,535 |
| Aug 28, 2025 | 20.55 | 20.56 | 20.54 | 20.54 | 20.46 | -0.10% | 304,029 |
| Aug 27, 2025 | 20.54 | 20.56 | 20.53 | 20.56 | 20.48 | 0.10% | 449,249 |
| Aug 26, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.46 | 0.10% | 489,124 |
| Aug 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.44 | -0.05% | 552,052 |
| Aug 22, 2025 | 20.48 | 20.54 | 20.47 | 20.53 | 20.45 | 0.34% | 579,044 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.46 | 20.46 | 20.38 | -0.15% | 470,410 |
| Aug 20, 2025 | 20.48 | 20.51 | 20.48 | 20.49 | 20.41 | 0.02% | 433,371 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.48 | 20.49 | 20.41 | 0.07% | 263,282 |
| Aug 18, 2025 | 20.49 | 20.50 | 20.47 | 20.47 | 20.39 | -0.44% | 450,835 |
| Aug 15, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.41 | 0.02% | 396,409 |
| Aug 14, 2025 | 20.56 | 20.57 | 20.55 | 20.56 | 20.40 | -0.15% | 580,590 |
| Aug 13, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.43 | 0.19% | 365,506 |
| Aug 12, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.39 | 0.05% | 509,894 |
| Aug 11, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.38 | 0.07% | 286,826 |
| Aug 8, 2025 | 20.53 | 20.53 | 20.51 | 20.52 | 20.37 | -0.05% | 272,123 |
| Aug 7, 2025 | 20.54 | 20.55 | 20.53 | 20.53 | 20.38 | -0.07% | 321,123 |
| Aug 6, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.39 | 0.05% | 284,125 |
| Aug 5, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.38 | -0.02% | 377,190 |
| Aug 4, 2025 | 20.54 | 20.55 | 20.52 | 20.54 | 20.39 | 0.05% | 370,640 |
| Aug 1, 2025 | 20.51 | 20.54 | 20.49 | 20.53 | 20.38 | 0.59% | 364,740 |
| Jul 31, 2025 | 20.43 | 20.44 | 20.41 | 20.41 | 20.26 | - | 1,508,890 |
| Jul 30, 2025 | 20.42 | 20.46 | 20.41 | 20.41 | 20.26 | -0.10% | 298,124 |
| Jul 29, 2025 | 20.43 | 20.44 | 20.42 | 20.43 | 20.28 | 0.07% | 303,390 |
| Jul 28, 2025 | 20.42 | 20.42 | 20.41 | 20.42 | 20.26 | -0.05% | 343,852 |
| Jul 25, 2025 | 20.42 | 20.43 | 20.41 | 20.43 | 20.27 | 0.05% | 658,568 |