Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.41
-0.02 (-0.10%)
May 4, 2026, 4:00 PM EDT - Market closed
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 20.41 | 20.42 | 20.38 | 20.41 | 20.41 | -0.10% | 392,015 |
| May 1, 2026 | 20.42 | 20.44 | 20.41 | 20.43 | 20.43 | 0.05% | 806,877 |
| Apr 30, 2026 | 20.40 | 20.43 | 20.40 | 20.42 | 20.42 | 0.17% | 616,920 |
| Apr 29, 2026 | 20.42 | 20.42 | 20.38 | 20.39 | 20.39 | -0.20% | 866,031 |
| Apr 28, 2026 | 20.43 | 20.43 | 20.42 | 20.43 | 20.43 | -0.07% | 341,457 |
| Apr 27, 2026 | 20.44 | 20.45 | 20.42 | 20.44 | 20.44 | -0.02% | 844,349 |
| Apr 24, 2026 | 20.43 | 20.45 | 20.42 | 20.45 | 20.45 | 0.10% | 596,763 |
| Apr 23, 2026 | 20.44 | 20.44 | 20.41 | 20.43 | 20.43 | -0.02% | 802,415 |
| Apr 22, 2026 | 20.44 | 20.44 | 20.43 | 20.43 | 20.43 | -0.02% | 396,818 |
| Apr 21, 2026 | 20.43 | 20.45 | 20.43 | 20.44 | 20.44 | -0.10% | 945,951 |
| Apr 20, 2026 | 20.46 | 20.46 | 20.44 | 20.46 | 20.46 | -0.34% | 462,339 |
| Apr 17, 2026 | 20.52 | 20.54 | 20.52 | 20.53 | 20.45 | 0.12% | 540,659 |
| Apr 16, 2026 | 20.51 | 20.51 | 20.49 | 20.50 | 20.43 | 0.02% | 471,728 |
| Apr 15, 2026 | 20.49 | 20.51 | 20.49 | 20.50 | 20.42 | - | 579,062 |
| Apr 14, 2026 | 20.49 | 20.50 | 20.48 | 20.50 | 20.42 | 0.05% | 504,911 |
| Apr 13, 2026 | 20.47 | 20.49 | 20.46 | 20.49 | 20.41 | 0.10% | 494,335 |
| Apr 10, 2026 | 20.49 | 20.49 | 20.46 | 20.47 | 20.39 | -0.02% | 512,959 |
| Apr 9, 2026 | 20.46 | 20.49 | 20.46 | 20.47 | 20.40 | 0.02% | 551,779 |
| Apr 8, 2026 | 20.50 | 20.50 | 20.45 | 20.47 | 20.39 | 0.07% | 593,839 |
| Apr 7, 2026 | 20.44 | 20.45 | 20.41 | 20.45 | 20.38 | 0.10% | 656,941 |
| Apr 6, 2026 | 20.44 | 20.44 | 20.42 | 20.43 | 20.36 | -0.07% | 813,831 |
| Apr 2, 2026 | 20.41 | 20.46 | 20.41 | 20.45 | 20.37 | 0.10% | 351,334 |
| Apr 1, 2026 | 20.42 | 20.44 | 20.42 | 20.43 | 20.35 | 0.01% | 449,281 |
| Mar 31, 2026 | 20.40 | 20.43 | 20.40 | 20.42 | 20.35 | 0.21% | 602,627 |
| Mar 30, 2026 | 20.38 | 20.39 | 20.37 | 20.38 | 20.31 | 0.17% | 546,497 |
| Mar 27, 2026 | 20.33 | 20.35 | 20.32 | 20.35 | 20.27 | 0.12% | 678,211 |
| Mar 26, 2026 | 20.35 | 20.36 | 20.31 | 20.32 | 20.25 | -0.22% | 698,457 |
| Mar 25, 2026 | 20.38 | 20.39 | 20.36 | 20.37 | 20.29 | 0.05% | 324,098 |
| Mar 24, 2026 | 20.35 | 20.38 | 20.34 | 20.36 | 20.28 | -0.12% | 619,099 |
| Mar 23, 2026 | 20.35 | 20.40 | 20.35 | 20.38 | 20.31 | -0.20% | 1,001,328 |
| Mar 20, 2026 | 20.43 | 20.43 | 20.39 | 20.42 | 20.27 | -0.24% | 786,562 |
| Mar 19, 2026 | 20.41 | 20.47 | 20.40 | 20.47 | 20.32 | 0.10% | 1,168,313 |
| Mar 18, 2026 | 20.47 | 20.49 | 20.44 | 20.45 | 20.30 | -0.17% | 786,429 |
| Mar 17, 2026 | 20.49 | 20.49 | 20.48 | 20.49 | 20.34 | 0.12% | 386,609 |
| Mar 16, 2026 | 20.48 | 20.48 | 20.45 | 20.46 | 20.31 | 0.07% | 735,753 |
| Mar 13, 2026 | 20.48 | 20.49 | 20.44 | 20.45 | 20.30 | -0.05% | 568,808 |
| Mar 12, 2026 | 20.49 | 20.50 | 20.44 | 20.46 | 20.31 | -0.27% | 567,191 |
| Mar 11, 2026 | 20.54 | 20.55 | 20.51 | 20.51 | 20.36 | -0.22% | 1,158,104 |
| Mar 10, 2026 | 20.57 | 20.58 | 20.55 | 20.56 | 20.41 | -0.07% | 577,691 |
| Mar 9, 2026 | 20.53 | 20.57 | 20.53 | 20.57 | 20.42 | 0.02% | 859,987 |
| Mar 6, 2026 | 20.53 | 20.58 | 20.53 | 20.57 | 20.42 | 0.02% | 1,052,864 |
| Mar 5, 2026 | 20.56 | 20.56 | 20.54 | 20.56 | 20.41 | - | 684,430 |
| Mar 4, 2026 | 20.57 | 20.59 | 20.56 | 20.56 | 20.41 | -0.10% | 1,138,769 |
| Mar 3, 2026 | 20.55 | 20.59 | 20.54 | 20.58 | 20.43 | -0.02% | 991,691 |
| Mar 2, 2026 | 20.61 | 20.61 | 20.57 | 20.59 | 20.44 | -0.15% | 1,382,194 |
| Feb 27, 2026 | 20.61 | 20.62 | 20.59 | 20.62 | 20.47 | 0.17% | 707,428 |
| Feb 26, 2026 | 20.58 | 20.59 | 20.58 | 20.58 | 20.43 | - | 744,582 |
| Feb 25, 2026 | 20.59 | 20.59 | 20.58 | 20.58 | 20.43 | - | 849,643 |
| Feb 24, 2026 | 20.59 | 20.60 | 20.58 | 20.58 | 20.43 | -0.05% | 1,330,696 |
| Feb 23, 2026 | 20.58 | 20.60 | 20.57 | 20.59 | 20.44 | -0.34% | 891,469 |