Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.89
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market closed
BSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 16.89 | 16.90 | 16.87 | 16.89 | 16.89 | 0.03% | 667,779 |
| Feb 3, 2026 | 16.89 | 16.90 | 16.88 | 16.89 | 16.89 | -0.09% | 597,386 |
| Feb 2, 2026 | 16.92 | 16.92 | 16.88 | 16.90 | 16.90 | -0.12% | 573,171 |
| Jan 30, 2026 | 16.90 | 16.92 | 16.89 | 16.92 | 16.92 | 0.12% | 442,527 |
| Jan 29, 2026 | 16.89 | 16.90 | 16.88 | 16.90 | 16.90 | 0.12% | 554,279 |
| Jan 28, 2026 | 16.90 | 16.90 | 16.86 | 16.88 | 16.88 | - | 729,628 |
| Jan 27, 2026 | 16.88 | 16.89 | 16.87 | 16.88 | 16.88 | 0.06% | 948,944 |
| Jan 26, 2026 | 16.88 | 16.89 | 16.87 | 16.87 | 16.87 | - | 503,168 |
| Jan 23, 2026 | 16.86 | 16.88 | 16.84 | 16.87 | 16.87 | 0.06% | 948,462 |
| Jan 22, 2026 | 16.86 | 16.87 | 16.84 | 16.86 | 16.86 | - | 1,160,672 |
| Jan 21, 2026 | 16.85 | 16.87 | 16.83 | 16.86 | 16.86 | 0.18% | 646,167 |
| Jan 20, 2026 | 16.83 | 16.84 | 16.82 | 16.83 | 16.83 | -0.53% | 494,934 |
| Jan 16, 2026 | 16.93 | 16.94 | 16.90 | 16.92 | 16.86 | -0.06% | 874,273 |
| Jan 15, 2026 | 16.95 | 16.96 | 16.93 | 16.93 | 16.87 | -0.18% | 606,876 |
| Jan 14, 2026 | 16.96 | 16.97 | 16.94 | 16.96 | 16.90 | 0.12% | 616,834 |
| Jan 13, 2026 | 16.93 | 16.95 | 16.92 | 16.94 | 16.88 | 0.18% | 661,075 |
| Jan 12, 2026 | 16.92 | 16.93 | 16.91 | 16.91 | 16.85 | -0.06% | 569,467 |
| Jan 9, 2026 | 16.92 | 16.93 | 16.90 | 16.92 | 16.86 | 0.06% | 943,707 |
| Jan 8, 2026 | 16.93 | 16.93 | 16.91 | 16.91 | 16.85 | -0.18% | 1,035,500 |
| Jan 7, 2026 | 16.95 | 16.96 | 16.93 | 16.94 | 16.88 | - | 1,001,145 |
| Jan 6, 2026 | 16.94 | 16.95 | 16.92 | 16.94 | 16.88 | -0.06% | 1,403,239 |
| Jan 5, 2026 | 16.94 | 16.95 | 16.92 | 16.95 | 16.89 | 0.18% | 1,777,017 |
| Jan 2, 2026 | 16.95 | 16.95 | 16.90 | 16.92 | 16.86 | - | 974,695 |
| Dec 31, 2025 | 16.93 | 16.95 | 16.91 | 16.92 | 16.86 | -0.18% | 896,198 |
| Dec 30, 2025 | 16.94 | 16.96 | 16.93 | 16.95 | 16.89 | -0.06% | 1,167,849 |
| Dec 29, 2025 | 16.93 | 16.96 | 16.93 | 16.96 | 16.90 | 0.12% | 886,557 |
| Dec 26, 2025 | 16.94 | 16.94 | 16.91 | 16.94 | 16.88 | 0.12% | 694,768 |
| Dec 24, 2025 | 16.90 | 16.92 | 16.88 | 16.92 | 16.86 | 0.24% | 419,391 |
| Dec 23, 2025 | 16.86 | 16.91 | 16.85 | 16.88 | 16.82 | -0.06% | 2,145,384 |
| Dec 22, 2025 | 16.90 | 16.90 | 16.87 | 16.89 | 16.83 | -0.41% | 1,280,037 |
| Dec 19, 2025 | 16.98 | 16.98 | 16.93 | 16.96 | 16.83 | -0.12% | 1,552,136 |
| Dec 18, 2025 | 16.98 | 16.98 | 16.95 | 16.98 | 16.85 | 0.24% | 3,360,640 |
| Dec 17, 2025 | 16.93 | 16.94 | 16.92 | 16.94 | 16.81 | - | 654,428 |
| Dec 16, 2025 | 16.92 | 16.94 | 16.91 | 16.94 | 16.81 | 0.12% | 667,655 |
| Dec 15, 2025 | 16.94 | 16.94 | 16.89 | 16.92 | 16.80 | 0.12% | 2,445,364 |
| Dec 12, 2025 | 16.91 | 16.92 | 16.89 | 16.90 | 16.78 | -0.24% | 2,509,124 |
| Dec 11, 2025 | 16.96 | 16.96 | 16.92 | 16.94 | 16.81 | - | 2,308,480 |
| Dec 10, 2025 | 16.88 | 16.94 | 16.86 | 16.94 | 16.81 | 0.41% | 644,180 |
| Dec 9, 2025 | 16.91 | 16.91 | 16.86 | 16.87 | 16.75 | -0.18% | 960,041 |
| Dec 8, 2025 | 16.92 | 16.92 | 16.87 | 16.90 | 16.78 | -0.06% | 492,063 |
| Dec 5, 2025 | 16.94 | 16.94 | 16.90 | 16.91 | 16.79 | -0.06% | 452,471 |
| Dec 4, 2025 | 16.92 | 16.93 | 16.91 | 16.92 | 16.80 | -0.18% | 545,956 |
| Dec 3, 2025 | 16.94 | 16.95 | 16.93 | 16.95 | 16.82 | 0.18% | 629,796 |
| Dec 2, 2025 | 16.92 | 16.93 | 16.91 | 16.92 | 16.80 | - | 704,519 |
| Dec 1, 2025 | 16.92 | 16.92 | 16.90 | 16.92 | 16.80 | -0.18% | 878,193 |
| Nov 28, 2025 | 16.97 | 16.97 | 16.93 | 16.95 | 16.82 | -0.06% | 697,760 |
| Nov 26, 2025 | 16.95 | 16.97 | 16.93 | 16.96 | 16.83 | 0.12% | 489,680 |
| Nov 25, 2025 | 16.90 | 16.96 | 16.90 | 16.94 | 16.81 | 0.24% | 648,541 |
| Nov 24, 2025 | 16.90 | 16.91 | 16.89 | 16.90 | 16.78 | -0.41% | 1,442,430 |
| Nov 21, 2025 | 16.94 | 16.97 | 16.93 | 16.97 | 16.78 | 0.30% | 599,509 |