Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.75
+0.04 (0.21%)
Jul 29, 2025, 4:00 PM - Market closed
BSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 16.70 | 16.75 | 16.69 | 16.75 | 16.75 | 0.24% | 423,422 |
| Jul 28, 2025 | 16.71 | 16.71 | 16.69 | 16.71 | 16.71 | -0.03% | 382,685 |
| Jul 25, 2025 | 16.72 | 16.72 | 16.69 | 16.71 | 16.71 | 0.18% | 898,795 |
| Jul 24, 2025 | 16.71 | 16.71 | 16.66 | 16.68 | 16.68 | -0.24% | 454,844 |
| Jul 23, 2025 | 16.74 | 16.74 | 16.71 | 16.72 | 16.72 | -0.18% | 257,582 |
| Jul 22, 2025 | 16.75 | 16.75 | 16.71 | 16.75 | 16.75 | 0.18% | 272,089 |
| Jul 21, 2025 | 16.73 | 16.73 | 16.71 | 16.72 | 16.72 | -0.24% | 235,048 |
| Jul 18, 2025 | 16.78 | 16.78 | 16.74 | 16.76 | 16.69 | 0.24% | 341,692 |
| Jul 17, 2025 | 16.73 | 16.73 | 16.70 | 16.72 | 16.65 | 0.06% | 380,347 |
| Jul 16, 2025 | 16.71 | 16.72 | 16.66 | 16.71 | 16.64 | 0.24% | 418,059 |
| Jul 15, 2025 | 16.71 | 16.71 | 16.66 | 16.67 | 16.60 | -0.24% | 854,755 |
| Jul 14, 2025 | 16.69 | 16.72 | 16.69 | 16.71 | 16.64 | - | 251,911 |
| Jul 11, 2025 | 16.72 | 16.72 | 16.69 | 16.71 | 16.64 | -0.18% | 333,696 |
| Jul 10, 2025 | 16.75 | 16.75 | 16.71 | 16.74 | 16.67 | - | 1,333,613 |
| Jul 9, 2025 | 16.73 | 16.74 | 16.69 | 16.74 | 16.67 | 0.30% | 200,230 |
| Jul 8, 2025 | 16.72 | 16.72 | 16.68 | 16.69 | 16.62 | -0.12% | 215,585 |
| Jul 7, 2025 | 16.76 | 16.76 | 16.70 | 16.71 | 16.64 | -0.18% | 312,681 |
| Jul 3, 2025 | 16.75 | 16.75 | 16.72 | 16.74 | 16.67 | -0.12% | 354,587 |
| Jul 2, 2025 | 16.74 | 16.77 | 16.72 | 16.76 | 16.69 | -0.06% | 307,721 |
| Jul 1, 2025 | 16.79 | 16.79 | 16.74 | 16.77 | 16.70 | -0.06% | 369,912 |
| Jun 30, 2025 | 16.78 | 16.79 | 16.75 | 16.78 | 16.71 | 0.18% | 992,720 |
| Jun 27, 2025 | 16.75 | 16.77 | 16.71 | 16.75 | 16.68 | -0.06% | 272,405 |
| Jun 26, 2025 | 16.74 | 16.76 | 16.71 | 16.76 | 16.69 | 0.24% | 349,303 |
| Jun 25, 2025 | 16.71 | 16.72 | 16.68 | 16.72 | 16.65 | - | 231,254 |
| Jun 24, 2025 | 16.65 | 16.72 | 16.65 | 16.72 | 16.65 | 0.24% | 413,085 |
| Jun 23, 2025 | 16.64 | 16.69 | 16.64 | 16.68 | 16.61 | -0.12% | 359,454 |
| Jun 20, 2025 | 16.65 | 16.71 | 16.65 | 16.70 | 16.57 | 0.18% | 423,499 |
| Jun 18, 2025 | 16.66 | 16.71 | 16.66 | 16.67 | 16.54 | - | 468,189 |
| Jun 17, 2025 | 16.63 | 16.67 | 16.63 | 16.67 | 16.54 | 0.12% | 309,646 |
| Jun 16, 2025 | 16.67 | 16.67 | 16.64 | 16.65 | 16.52 | 0.06% | 257,915 |
| Jun 13, 2025 | 16.64 | 16.67 | 16.62 | 16.64 | 16.51 | -0.30% | 321,553 |
| Jun 12, 2025 | 16.67 | 16.69 | 16.67 | 16.69 | 16.56 | 0.18% | 343,292 |
| Jun 11, 2025 | 16.66 | 16.66 | 16.63 | 16.66 | 16.53 | 0.36% | 507,285 |
| Jun 10, 2025 | 16.64 | 16.64 | 16.58 | 16.60 | 16.47 | 0.06% | 297,335 |
| Jun 9, 2025 | 16.57 | 16.60 | 16.56 | 16.59 | 16.46 | 0.18% | 338,186 |
| Jun 6, 2025 | 16.55 | 16.58 | 16.55 | 16.56 | 16.43 | -0.36% | 589,012 |
| Jun 5, 2025 | 16.67 | 16.68 | 16.61 | 16.62 | 16.49 | -0.36% | 404,897 |
| Jun 4, 2025 | 16.66 | 16.69 | 16.64 | 16.68 | 16.55 | 0.42% | 217,928 |
| Jun 3, 2025 | 16.65 | 16.65 | 16.60 | 16.61 | 16.48 | -0.06% | 205,003 |
| Jun 2, 2025 | 16.64 | 16.64 | 16.58 | 16.62 | 16.49 | -0.12% | 490,963 |
| May 30, 2025 | 16.62 | 16.64 | 16.59 | 16.64 | 16.51 | 0.30% | 228,219 |
| May 29, 2025 | 16.60 | 16.60 | 16.57 | 16.59 | 16.46 | 0.24% | 238,402 |
| May 28, 2025 | 16.58 | 16.58 | 16.53 | 16.55 | 16.42 | -0.18% | 259,075 |
| May 27, 2025 | 16.58 | 16.58 | 16.53 | 16.58 | 16.45 | 0.42% | 362,762 |
| May 23, 2025 | 16.56 | 16.56 | 16.50 | 16.51 | 16.38 | - | 283,720 |
| May 22, 2025 | 16.49 | 16.52 | 16.46 | 16.51 | 16.38 | 0.24% | 445,159 |
| May 21, 2025 | 16.51 | 16.52 | 16.45 | 16.47 | 16.34 | -0.48% | 265,085 |
| May 20, 2025 | 16.55 | 16.56 | 16.51 | 16.55 | 16.42 | -0.06% | 538,723 |
| May 19, 2025 | 16.50 | 16.56 | 16.48 | 16.56 | 16.43 | -0.24% | 428,759 |
| May 16, 2025 | 16.61 | 16.63 | 16.59 | 16.60 | 16.40 | 0.06% | 280,780 |