Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.53
-0.03 (-0.18%)
May 12, 2025, 4:00 PM - Market closed
BSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.55 | 16.55 | 16.51 | 16.53 | 16.53 | -0.18% | 291,668 |
| May 9, 2025 | 16.56 | 16.60 | 16.55 | 16.56 | 16.56 | - | 189,205 |
| May 8, 2025 | 16.65 | 16.65 | 16.55 | 16.56 | 16.56 | -0.33% | 236,752 |
| May 7, 2025 | 16.63 | 16.63 | 16.59 | 16.62 | 16.62 | 0.15% | 177,955 |
| May 6, 2025 | 16.59 | 16.60 | 16.55 | 16.59 | 16.59 | 0.12% | 274,166 |
| May 5, 2025 | 16.58 | 16.58 | 16.53 | 16.57 | 16.57 | 0.06% | 279,848 |
| May 2, 2025 | 16.61 | 16.61 | 16.54 | 16.56 | 16.56 | -0.30% | 295,918 |
| May 1, 2025 | 16.65 | 16.69 | 16.59 | 16.61 | 16.61 | -0.24% | 427,059 |
| Apr 30, 2025 | 16.67 | 16.67 | 16.63 | 16.65 | 16.65 | -0.07% | 314,965 |
| Apr 29, 2025 | 16.62 | 16.67 | 16.62 | 16.66 | 16.66 | 0.13% | 391,288 |
| Apr 28, 2025 | 16.60 | 16.65 | 16.59 | 16.64 | 16.64 | 0.24% | 283,728 |
| Apr 25, 2025 | 16.58 | 16.60 | 16.55 | 16.60 | 16.60 | 0.30% | 525,310 |
| Apr 24, 2025 | 16.52 | 16.55 | 16.49 | 16.55 | 16.55 | 0.73% | 228,893 |
| Apr 23, 2025 | 16.50 | 16.55 | 16.43 | 16.43 | 16.43 | - | 375,070 |
| Apr 22, 2025 | 16.42 | 16.46 | 16.42 | 16.43 | 16.43 | 0.12% | 472,599 |
| Apr 21, 2025 | 16.46 | 16.49 | 16.41 | 16.41 | 16.41 | -0.85% | 496,608 |
| Apr 17, 2025 | 16.56 | 16.56 | 16.53 | 16.55 | 16.49 | 0.15% | 386,134 |
| Apr 16, 2025 | 16.46 | 16.54 | 16.46 | 16.53 | 16.46 | 0.33% | 473,847 |
| Apr 15, 2025 | 16.45 | 16.51 | 16.44 | 16.47 | 16.41 | 0.30% | 906,764 |
| Apr 14, 2025 | 16.42 | 16.45 | 16.37 | 16.42 | 16.36 | 0.67% | 370,563 |
| Apr 11, 2025 | 16.36 | 16.36 | 16.17 | 16.31 | 16.25 | -0.37% | 291,187 |
| Apr 10, 2025 | 16.39 | 16.49 | 16.34 | 16.37 | 16.31 | -0.97% | 519,886 |
| Apr 9, 2025 | 16.23 | 16.53 | 16.23 | 16.53 | 16.47 | 0.79% | 419,358 |
| Apr 8, 2025 | 16.47 | 16.50 | 16.38 | 16.40 | 16.34 | -0.67% | 462,256 |
| Apr 7, 2025 | 16.68 | 16.68 | 16.47 | 16.51 | 16.45 | -0.84% | 757,168 |
| Apr 4, 2025 | 16.70 | 16.77 | 16.61 | 16.65 | 16.59 | -0.36% | 301,718 |
| Apr 3, 2025 | 16.65 | 16.76 | 16.65 | 16.71 | 16.65 | 0.48% | 494,920 |
| Apr 2, 2025 | 16.68 | 16.68 | 16.60 | 16.63 | 16.57 | - | 279,751 |
| Apr 1, 2025 | 16.64 | 16.65 | 16.61 | 16.63 | 16.57 | 0.24% | 299,767 |
| Mar 31, 2025 | 16.61 | 16.62 | 16.57 | 16.59 | 16.53 | -0.03% | 686,444 |
| Mar 28, 2025 | 16.58 | 16.60 | 16.55 | 16.60 | 16.53 | 0.48% | 300,709 |
| Mar 27, 2025 | 16.53 | 16.53 | 16.49 | 16.52 | 16.45 | - | 399,601 |
| Mar 26, 2025 | 16.54 | 16.54 | 16.51 | 16.52 | 16.45 | -0.18% | 465,589 |
| Mar 25, 2025 | 16.55 | 16.56 | 16.52 | 16.55 | 16.48 | 0.15% | 278,029 |
| Mar 24, 2025 | 16.57 | 16.57 | 16.51 | 16.52 | 16.46 | -0.63% | 269,893 |
| Mar 21, 2025 | 16.60 | 16.65 | 16.60 | 16.63 | 16.50 | -0.03% | 292,152 |
| Mar 20, 2025 | 16.64 | 16.66 | 16.61 | 16.63 | 16.50 | 0.09% | 435,463 |
| Mar 19, 2025 | 16.56 | 16.63 | 16.53 | 16.62 | 16.49 | 0.39% | 420,542 |
| Mar 18, 2025 | 16.54 | 16.57 | 16.50 | 16.55 | 16.42 | 0.15% | 434,589 |
| Mar 17, 2025 | 16.54 | 16.56 | 16.51 | 16.53 | 16.40 | 0.15% | 245,801 |
| Mar 14, 2025 | 16.52 | 16.54 | 16.50 | 16.50 | 16.37 | -0.18% | 299,343 |
| Mar 13, 2025 | 16.49 | 16.54 | 16.46 | 16.53 | 16.40 | 0.24% | 596,053 |
| Mar 12, 2025 | 16.53 | 16.54 | 16.49 | 16.49 | 16.36 | -0.24% | 415,796 |
| Mar 11, 2025 | 16.60 | 16.63 | 16.53 | 16.53 | 16.40 | -0.36% | 776,284 |
| Mar 10, 2025 | 16.55 | 16.62 | 16.55 | 16.59 | 16.46 | 0.30% | 1,364,477 |
| Mar 7, 2025 | 16.60 | 16.62 | 16.53 | 16.54 | 16.41 | -0.06% | 368,505 |
| Mar 6, 2025 | 16.56 | 16.58 | 16.53 | 16.55 | 16.42 | -0.18% | 585,732 |
| Mar 5, 2025 | 16.61 | 16.64 | 16.57 | 16.58 | 16.45 | -0.24% | 459,508 |
| Mar 4, 2025 | 16.67 | 16.68 | 16.61 | 16.62 | 16.49 | -0.12% | 610,789 |
| Mar 3, 2025 | 16.56 | 16.64 | 16.54 | 16.64 | 16.51 | 0.18% | 453,792 |