Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.88
+0.03 (0.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.87 | 16.88 | 16.85 | 16.88 | 16.88 | 0.18% | 1,087,542 |
| Sep 25, 2025 | 16.87 | 16.87 | 16.83 | 16.85 | 16.85 | -0.24% | 491,935 |
| Sep 24, 2025 | 16.93 | 16.93 | 16.89 | 16.89 | 16.89 | -0.24% | 318,731 |
| Sep 23, 2025 | 16.93 | 16.94 | 16.91 | 16.93 | 16.93 | 0.12% | 423,745 |
| Sep 22, 2025 | 16.94 | 16.94 | 16.91 | 16.91 | 16.91 | -0.59% | 453,640 |
| Sep 19, 2025 | 17.00 | 17.01 | 16.98 | 17.01 | 16.95 | 0.12% | 275,946 |
| Sep 18, 2025 | 16.99 | 17.00 | 16.97 | 16.99 | 16.93 | - | 438,941 |
| Sep 17, 2025 | 17.04 | 17.06 | 16.98 | 16.99 | 16.93 | -0.23% | 642,693 |
| Sep 16, 2025 | 17.03 | 17.05 | 17.02 | 17.03 | 16.97 | - | 758,018 |
| Sep 15, 2025 | 17.02 | 17.03 | 17.01 | 17.03 | 16.97 | 0.24% | 521,229 |
| Sep 12, 2025 | 17.00 | 17.00 | 16.98 | 16.99 | 16.93 | -0.12% | 1,040,883 |
| Sep 11, 2025 | 17.01 | 17.03 | 16.99 | 17.01 | 16.95 | 0.12% | 489,659 |
| Sep 10, 2025 | 17.02 | 17.02 | 16.98 | 16.99 | 16.93 | 0.06% | 629,255 |
| Sep 9, 2025 | 17.00 | 17.01 | 16.97 | 16.98 | 16.92 | -0.12% | 1,043,650 |
| Sep 8, 2025 | 17.04 | 17.04 | 16.98 | 17.00 | 16.94 | 0.06% | 544,558 |
| Sep 5, 2025 | 17.04 | 17.04 | 16.98 | 16.99 | 16.93 | 0.24% | 371,459 |
| Sep 4, 2025 | 16.94 | 16.95 | 16.91 | 16.95 | 16.89 | 0.30% | 601,195 |
| Sep 3, 2025 | 16.87 | 16.91 | 16.86 | 16.90 | 16.84 | 0.18% | 447,948 |
| Sep 2, 2025 | 16.83 | 16.87 | 16.83 | 16.87 | 16.81 | -0.06% | 356,058 |
| Aug 29, 2025 | 16.89 | 16.89 | 16.87 | 16.88 | 16.82 | - | 444,966 |
| Aug 28, 2025 | 16.88 | 16.89 | 16.87 | 16.88 | 16.82 | -0.06% | 420,486 |
| Aug 27, 2025 | 16.85 | 16.89 | 16.85 | 16.89 | 16.83 | 0.18% | 1,115,695 |
| Aug 26, 2025 | 16.83 | 16.87 | 16.83 | 16.86 | 16.80 | 0.24% | 483,481 |
| Aug 25, 2025 | 16.83 | 16.84 | 16.82 | 16.82 | 16.76 | -0.18% | 525,038 |
| Aug 22, 2025 | 16.79 | 16.87 | 16.77 | 16.85 | 16.79 | 0.54% | 718,472 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.75 | 16.76 | 16.70 | -0.30% | 928,870 |
| Aug 20, 2025 | 16.81 | 16.82 | 16.79 | 16.81 | 16.75 | - | 390,329 |
| Aug 19, 2025 | 16.80 | 16.81 | 16.79 | 16.81 | 16.75 | 0.12% | 330,025 |
| Aug 18, 2025 | 16.82 | 16.82 | 16.77 | 16.79 | 16.73 | -0.47% | 473,729 |
| Aug 15, 2025 | 16.88 | 16.88 | 16.85 | 16.87 | 16.74 | - | 198,983 |
| Aug 14, 2025 | 16.88 | 16.88 | 16.85 | 16.87 | 16.74 | -0.18% | 448,564 |
| Aug 13, 2025 | 16.88 | 16.91 | 16.88 | 16.90 | 16.77 | 0.30% | 388,683 |
| Aug 12, 2025 | 16.84 | 16.85 | 16.82 | 16.85 | 16.72 | 0.12% | 747,841 |
| Aug 11, 2025 | 16.83 | 16.84 | 16.82 | 16.83 | 16.70 | 0.06% | 388,614 |
| Aug 8, 2025 | 16.84 | 16.84 | 16.81 | 16.82 | 16.69 | -0.18% | 440,729 |
| Aug 7, 2025 | 16.87 | 16.87 | 16.84 | 16.85 | 16.72 | -0.06% | 376,004 |
| Aug 6, 2025 | 16.85 | 16.86 | 16.81 | 16.86 | 16.73 | 0.06% | 272,116 |
| Aug 5, 2025 | 16.83 | 16.85 | 16.82 | 16.85 | 16.72 | -0.12% | 421,247 |
| Aug 4, 2025 | 16.87 | 16.87 | 16.83 | 16.87 | 16.74 | 0.15% | 532,863 |
| Aug 1, 2025 | 16.81 | 16.85 | 16.78 | 16.85 | 16.71 | 0.78% | 1,828,513 |
| Jul 31, 2025 | 16.73 | 16.75 | 16.71 | 16.72 | 16.58 | 0.03% | 378,716 |
| Jul 30, 2025 | 16.73 | 16.77 | 16.71 | 16.71 | 16.58 | -0.21% | 497,376 |
| Jul 29, 2025 | 16.70 | 16.75 | 16.69 | 16.75 | 16.61 | 0.24% | 423,422 |
| Jul 28, 2025 | 16.71 | 16.71 | 16.69 | 16.71 | 16.57 | -0.03% | 382,685 |
| Jul 25, 2025 | 16.72 | 16.72 | 16.69 | 16.71 | 16.58 | 0.18% | 898,795 |
| Jul 24, 2025 | 16.71 | 16.71 | 16.66 | 16.68 | 16.55 | -0.24% | 454,844 |
| Jul 23, 2025 | 16.74 | 16.74 | 16.71 | 16.72 | 16.59 | -0.18% | 257,582 |
| Jul 22, 2025 | 16.75 | 16.75 | 16.71 | 16.75 | 16.62 | 0.18% | 272,089 |
| Jul 21, 2025 | 16.73 | 16.73 | 16.71 | 16.72 | 16.59 | -0.24% | 235,048 |
| Jul 18, 2025 | 16.78 | 16.78 | 16.74 | 16.76 | 16.56 | 0.24% | 341,692 |