Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.63
+0.04 (0.24%)
Apr 1, 2025, 4:00 PM EDT - Market closed
BSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.64 | 16.65 | 16.61 | 16.63 | 16.63 | 0.24% | 299,767 |
| Mar 31, 2025 | 16.61 | 16.62 | 16.57 | 16.59 | 16.59 | -0.03% | 686,444 |
| Mar 28, 2025 | 16.58 | 16.60 | 16.55 | 16.60 | 16.60 | 0.48% | 300,709 |
| Mar 27, 2025 | 16.53 | 16.53 | 16.49 | 16.52 | 16.52 | - | 399,601 |
| Mar 26, 2025 | 16.54 | 16.54 | 16.51 | 16.52 | 16.52 | -0.18% | 465,589 |
| Mar 25, 2025 | 16.55 | 16.56 | 16.52 | 16.55 | 16.55 | 0.15% | 278,029 |
| Mar 24, 2025 | 16.57 | 16.57 | 16.51 | 16.52 | 16.52 | -0.63% | 269,893 |
| Mar 21, 2025 | 16.60 | 16.65 | 16.60 | 16.63 | 16.56 | -0.03% | 292,152 |
| Mar 20, 2025 | 16.64 | 16.66 | 16.61 | 16.63 | 16.57 | 0.09% | 435,463 |
| Mar 19, 2025 | 16.56 | 16.63 | 16.53 | 16.62 | 16.55 | 0.39% | 420,542 |
| Mar 18, 2025 | 16.54 | 16.57 | 16.50 | 16.55 | 16.49 | 0.15% | 434,589 |
| Mar 17, 2025 | 16.54 | 16.56 | 16.51 | 16.53 | 16.46 | 0.15% | 245,801 |
| Mar 14, 2025 | 16.52 | 16.54 | 16.50 | 16.50 | 16.44 | -0.18% | 299,343 |
| Mar 13, 2025 | 16.49 | 16.54 | 16.46 | 16.53 | 16.47 | 0.24% | 596,053 |
| Mar 12, 2025 | 16.53 | 16.54 | 16.49 | 16.49 | 16.43 | -0.24% | 415,796 |
| Mar 11, 2025 | 16.60 | 16.63 | 16.53 | 16.53 | 16.47 | -0.36% | 776,284 |
| Mar 10, 2025 | 16.55 | 16.62 | 16.55 | 16.59 | 16.53 | 0.30% | 1,364,477 |
| Mar 7, 2025 | 16.60 | 16.62 | 16.53 | 16.54 | 16.48 | -0.06% | 368,505 |
| Mar 6, 2025 | 16.56 | 16.58 | 16.53 | 16.55 | 16.49 | -0.18% | 585,732 |
| Mar 5, 2025 | 16.61 | 16.64 | 16.57 | 16.58 | 16.52 | -0.24% | 459,508 |
| Mar 4, 2025 | 16.67 | 16.68 | 16.61 | 16.62 | 16.56 | -0.12% | 610,789 |
| Mar 3, 2025 | 16.56 | 16.64 | 16.54 | 16.64 | 16.58 | 0.18% | 453,792 |
| Feb 28, 2025 | 16.59 | 16.61 | 16.57 | 16.61 | 16.55 | 0.30% | 710,010 |
| Feb 27, 2025 | 16.57 | 16.57 | 16.54 | 16.56 | 16.50 | -0.06% | 612,797 |
| Feb 26, 2025 | 16.51 | 16.58 | 16.51 | 16.57 | 16.51 | 0.06% | 354,887 |
| Feb 25, 2025 | 16.56 | 16.56 | 16.53 | 16.56 | 16.50 | 0.49% | 458,808 |
| Feb 24, 2025 | 16.48 | 16.50 | 16.45 | 16.48 | 16.42 | -0.24% | 372,039 |
| Feb 21, 2025 | 16.51 | 16.54 | 16.48 | 16.52 | 16.40 | 0.30% | 405,809 |
| Feb 20, 2025 | 16.48 | 16.48 | 16.46 | 16.47 | 16.35 | 0.18% | 521,353 |
| Feb 19, 2025 | 16.44 | 16.46 | 16.42 | 16.44 | 16.32 | 0.06% | 1,362,604 |
| Feb 18, 2025 | 16.48 | 16.48 | 16.42 | 16.43 | 16.31 | -0.30% | 806,411 |
| Feb 14, 2025 | 16.46 | 16.50 | 16.46 | 16.48 | 16.36 | 0.37% | 286,511 |
| Feb 13, 2025 | 16.39 | 16.44 | 16.39 | 16.42 | 16.30 | 0.49% | 444,494 |
| Feb 12, 2025 | 16.37 | 16.37 | 16.32 | 16.34 | 16.22 | -0.49% | 709,240 |
| Feb 11, 2025 | 16.42 | 16.42 | 16.39 | 16.42 | 16.30 | -0.06% | 452,277 |
| Feb 10, 2025 | 16.41 | 16.45 | 16.41 | 16.43 | 16.31 | 0.09% | 323,034 |
| Feb 7, 2025 | 16.46 | 16.46 | 16.40 | 16.42 | 16.29 | -0.30% | 438,682 |
| Feb 6, 2025 | 16.49 | 16.49 | 16.45 | 16.47 | 16.34 | -0.21% | 1,021,283 |
| Feb 5, 2025 | 16.46 | 16.51 | 16.46 | 16.50 | 16.38 | 0.30% | 753,300 |
| Feb 4, 2025 | 16.41 | 16.45 | 16.38 | 16.45 | 16.33 | 0.24% | 658,613 |
| Feb 3, 2025 | 16.42 | 16.45 | 16.38 | 16.41 | 16.29 | -0.06% | 1,000,302 |
| Jan 31, 2025 | 16.44 | 16.45 | 16.39 | 16.42 | 16.30 | -0.06% | 327,340 |
| Jan 30, 2025 | 16.45 | 16.45 | 16.41 | 16.43 | 16.31 | 0.12% | 501,045 |
| Jan 29, 2025 | 16.43 | 16.43 | 16.37 | 16.41 | 16.29 | -0.06% | 580,691 |
| Jan 28, 2025 | 16.42 | 16.42 | 16.38 | 16.42 | 16.30 | - | 509,365 |
| Jan 27, 2025 | 16.43 | 16.43 | 16.38 | 16.42 | 16.30 | 0.49% | 345,119 |
| Jan 24, 2025 | 16.34 | 16.36 | 16.31 | 16.34 | 16.22 | 0.12% | 419,393 |
| Jan 23, 2025 | 16.31 | 16.32 | 16.29 | 16.32 | 16.20 | - | 588,247 |
| Jan 22, 2025 | 16.37 | 16.37 | 16.31 | 16.32 | 16.20 | -0.18% | 572,990 |
| Jan 21, 2025 | 16.32 | 16.36 | 16.32 | 16.35 | 16.23 | -0.18% | 807,073 |