Skip to main content
Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.41
+0.04 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

BSCU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.4216.4516.4016.4116.410.24%1,205,556
Dec 19, 202416.4216.4216.3416.3716.37-0.06%1,272,245
Dec 18, 202416.5716.5716.3716.3816.38-0.91%3,342,817
Dec 17, 202416.5616.5616.5116.5316.53-0.06%648,590
Dec 16, 202416.5716.5716.5216.5416.540.06%408,878
Dec 13, 202416.6116.6116.5216.5316.53-0.30%260,467
Dec 12, 202416.6416.6416.5716.5816.58-0.30%400,000
Dec 11, 202416.6616.6716.6116.6316.63-0.06%385,547
Dec 10, 202416.6316.6516.6116.6416.64-0.06%557,289
Dec 9, 202416.6416.6816.6316.6516.65-0.09%310,030
Dec 6, 202416.6416.6816.6316.6716.670.33%287,591
Dec 5, 202416.6216.6216.5916.6116.61-0.12%290,746
Dec 4, 202416.5516.6416.5516.6316.630.24%344,138
Dec 3, 202416.6516.6516.5916.5916.59-0.12%1,327,457
Dec 2, 202416.6316.6316.5616.6116.610.06%296,757
Nov 29, 202416.5416.6016.5416.6016.600.30%67,081
Nov 27, 202416.6016.6016.5116.5516.550.30%324,455
Nov 26, 202416.5216.5216.4616.5016.50-0.12%450,917
Nov 25, 202416.5216.5216.4816.5216.520.67%209,114
Nov 22, 202416.4216.4216.3916.4116.41-269,566
Nov 21, 202416.4416.4516.4016.4116.41-0.06%453,135
Nov 20, 202416.4516.4516.4016.4216.42-0.12%301,892
Nov 19, 202416.4616.4616.4316.4416.440.12%374,812
Nov 18, 202416.4416.4416.3816.4216.42-0.24%404,658
Nov 15, 202416.4516.4816.3816.4616.400.12%442,762
Nov 14, 202416.4516.4816.4216.4416.38-0.18%394,100
Nov 13, 202416.5516.5516.4516.4716.41-481,631
Nov 12, 202416.5416.5416.4416.4716.41-0.42%269,975
Nov 11, 202416.6016.6016.5116.5416.48-0.18%327,228
Nov 8, 202416.5916.6016.5516.5716.50-0.06%343,118
Nov 7, 202416.5416.5816.5016.5816.510.79%384,450
Nov 6, 202416.5016.5016.4316.4516.39-0.48%302,538
Nov 5, 202416.5416.5416.4616.5316.470.12%620,702
Nov 4, 202416.5316.5316.4816.5116.450.36%196,011
Nov 1, 202416.4916.5416.4316.4516.39-0.24%318,891
Oct 31, 202416.5016.5016.4516.4916.43-0.06%232,672
Oct 30, 202416.5216.5816.5016.5016.44-0.36%213,591
Oct 29, 202416.4816.5616.4816.5616.490.12%199,223
Oct 28, 202416.5516.5716.5116.5416.48-0.03%261,090
Oct 25, 202416.6216.6216.5416.5516.48-0.21%181,671
Oct 24, 202416.6116.6116.5616.5816.510.15%252,779
Oct 23, 202416.5816.5816.5316.5616.49-0.33%470,334
Oct 22, 202416.6516.6516.5816.6116.540.06%244,964
Oct 21, 202416.6616.6616.6016.6016.53-0.95%188,343
Oct 18, 202416.7716.7816.7516.7616.630.06%215,554
Oct 17, 202416.7516.7916.7516.7516.62-0.36%224,116
Oct 16, 202416.7916.8216.7916.8116.680.18%369,734
Oct 15, 202416.8316.8316.7716.7816.650.18%336,698
Oct 14, 202416.7916.7916.7216.7516.62-0.09%305,383
Oct 11, 202416.7616.7716.7416.7716.640.15%145,880
Oct 10, 202416.7116.7516.7016.7416.61-350,882
Oct 9, 202416.7516.7516.7216.7416.61-0.15%287,941
Oct 8, 202416.7016.7716.7016.7716.640.15%840,151
Oct 7, 202416.7516.7616.7316.7416.61-0.30%465,695
Oct 4, 202416.8516.8516.7816.7916.66-0.71%295,627
Oct 3, 202416.9616.9616.9016.9116.78-0.41%295,561
Oct 2, 202416.9216.9816.9216.9816.85-0.06%267,504
Oct 1, 202416.9717.0116.9716.9916.860.24%285,538
Sep 30, 202416.9816.9816.9216.9516.82-0.18%343,951
Sep 27, 202416.9816.9916.9416.9816.850.35%226,160
Sep 26, 202416.9816.9816.9116.9216.79-0.12%329,095
Sep 25, 202416.9416.9816.9416.9416.81-0.29%201,196
Sep 24, 202416.9617.0116.9516.9916.860.18%293,727
Sep 23, 202416.9816.9816.9316.9616.83-0.53%210,026
Sep 20, 202417.0417.0516.9917.0516.860.18%1,023,914
Sep 19, 202417.0217.0517.0117.0216.83-249,445
Sep 18, 202417.0517.1317.0017.0216.83-0.18%478,345
Sep 17, 202417.0917.0917.0217.0516.86-250,259
Sep 16, 202417.0817.0817.0217.0516.860.12%236,549
Sep 13, 202417.0517.0517.0217.0316.840.18%464,232
Sep 12, 202417.0617.0616.9617.0016.810.06%235,883
Sep 11, 202416.9617.0216.9616.9916.80-0.12%335,475
Sep 10, 202416.9517.0116.9517.0116.820.29%204,533
Sep 9, 202416.9716.9816.9416.9616.770.12%455,784
Sep 6, 202416.9817.0116.9016.9416.750.06%677,612
Sep 5, 202416.9516.9616.8816.9316.740.12%275,349
Sep 4, 202416.8716.9116.8316.9116.720.48%491,982
Sep 3, 202416.8616.8616.8016.8316.640.24%607,810
Aug 30, 202416.8116.8316.7716.7916.60-0.12%402,882
Aug 29, 202416.8216.8216.7916.8116.62-0.06%354,966
Aug 28, 202416.8116.8416.8116.8216.63-0.06%289,749
Aug 27, 202416.8116.8416.7816.8316.640.06%1,566,140
Aug 26, 202416.8316.8716.8116.8216.63-0.12%321,294
Aug 23, 202416.8016.8416.7616.8416.650.54%312,959
Aug 22, 202416.7816.7816.7316.7516.56-0.33%1,393,900
Aug 21, 202416.7916.8316.7616.8116.610.33%235,254
Aug 20, 202416.7616.7616.7316.7516.560.21%302,954
Aug 19, 202416.7116.7316.6916.7216.53-0.36%213,773
Aug 16, 202416.7816.7816.7216.7816.520.21%199,974
Aug 15, 202416.7616.7616.7116.7416.48-0.33%239,807
Aug 14, 202416.8116.8216.7716.8016.540.15%261,078
Aug 13, 202416.7716.7916.7316.7716.510.39%297,556
Aug 12, 202416.6916.7216.6516.7116.450.21%116,265
Aug 9, 202416.5916.6916.5916.6716.410.21%437,749
Aug 8, 202416.6416.6416.6116.6416.38-0.06%223,061
Aug 7, 202416.7016.7016.6216.6516.39-0.21%199,815
Aug 6, 202416.7616.7616.6816.6816.42-0.45%270,142
Aug 5, 202416.7916.8716.7216.7616.50-0.21%242,888
Aug 2, 202416.7216.8016.7216.7916.530.81%163,851
Aug 1, 202416.6116.6716.6116.6616.400.33%288,209