Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ: BSCU · Real-Time Price · USD
16.60
+0.01 (0.06%)
Jun 10, 2025, 10:19 AM - Market open
BSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 16.57 | 16.60 | 16.56 | 16.59 | 16.59 | 0.18% | 338,186 |
| Jun 6, 2025 | 16.55 | 16.58 | 16.55 | 16.56 | 16.56 | -0.36% | 589,012 |
| Jun 5, 2025 | 16.67 | 16.68 | 16.61 | 16.62 | 16.62 | -0.36% | 404,897 |
| Jun 4, 2025 | 16.66 | 16.69 | 16.64 | 16.68 | 16.68 | 0.42% | 217,928 |
| Jun 3, 2025 | 16.65 | 16.65 | 16.60 | 16.61 | 16.61 | -0.06% | 205,003 |
| Jun 2, 2025 | 16.64 | 16.64 | 16.58 | 16.62 | 16.62 | -0.12% | 490,963 |
| May 30, 2025 | 16.62 | 16.64 | 16.59 | 16.64 | 16.64 | 0.30% | 228,219 |
| May 29, 2025 | 16.60 | 16.60 | 16.57 | 16.59 | 16.59 | 0.24% | 238,402 |
| May 28, 2025 | 16.58 | 16.58 | 16.53 | 16.55 | 16.55 | -0.18% | 259,075 |
| May 27, 2025 | 16.58 | 16.58 | 16.53 | 16.58 | 16.58 | 0.42% | 362,762 |
| May 23, 2025 | 16.56 | 16.56 | 16.50 | 16.51 | 16.51 | - | 283,720 |
| May 22, 2025 | 16.49 | 16.52 | 16.46 | 16.51 | 16.51 | 0.24% | 445,159 |
| May 21, 2025 | 16.51 | 16.52 | 16.45 | 16.47 | 16.47 | -0.48% | 265,085 |
| May 20, 2025 | 16.55 | 16.56 | 16.51 | 16.55 | 16.55 | -0.06% | 538,723 |
| May 19, 2025 | 16.50 | 16.56 | 16.48 | 16.56 | 16.56 | -0.24% | 428,759 |
| May 16, 2025 | 16.61 | 16.63 | 16.59 | 16.60 | 16.53 | 0.06% | 280,780 |
| May 15, 2025 | 16.58 | 16.59 | 16.53 | 16.59 | 16.52 | 0.48% | 330,609 |
| May 14, 2025 | 16.57 | 16.57 | 16.50 | 16.51 | 16.44 | -0.24% | 251,150 |
| May 13, 2025 | 16.58 | 16.58 | 16.54 | 16.55 | 16.48 | 0.12% | 264,857 |
| May 12, 2025 | 16.55 | 16.55 | 16.51 | 16.53 | 16.46 | -0.18% | 291,668 |
| May 9, 2025 | 16.56 | 16.60 | 16.55 | 16.56 | 16.49 | - | 189,205 |
| May 8, 2025 | 16.65 | 16.65 | 16.55 | 16.56 | 16.49 | -0.33% | 236,752 |
| May 7, 2025 | 16.63 | 16.63 | 16.59 | 16.62 | 16.55 | 0.15% | 177,955 |
| May 6, 2025 | 16.59 | 16.60 | 16.55 | 16.59 | 16.52 | 0.12% | 274,166 |
| May 5, 2025 | 16.58 | 16.58 | 16.53 | 16.57 | 16.50 | 0.06% | 279,848 |
| May 2, 2025 | 16.61 | 16.61 | 16.54 | 16.56 | 16.49 | -0.30% | 295,918 |
| May 1, 2025 | 16.65 | 16.69 | 16.59 | 16.61 | 16.54 | -0.24% | 427,059 |
| Apr 30, 2025 | 16.67 | 16.67 | 16.63 | 16.65 | 16.58 | -0.07% | 314,965 |
| Apr 29, 2025 | 16.62 | 16.67 | 16.62 | 16.66 | 16.59 | 0.13% | 391,288 |
| Apr 28, 2025 | 16.60 | 16.65 | 16.59 | 16.64 | 16.57 | 0.24% | 283,728 |
| Apr 25, 2025 | 16.58 | 16.60 | 16.55 | 16.60 | 16.53 | 0.30% | 525,310 |
| Apr 24, 2025 | 16.52 | 16.55 | 16.49 | 16.55 | 16.48 | 0.73% | 228,893 |
| Apr 23, 2025 | 16.50 | 16.55 | 16.43 | 16.43 | 16.36 | - | 375,070 |
| Apr 22, 2025 | 16.42 | 16.46 | 16.42 | 16.43 | 16.36 | 0.12% | 472,599 |
| Apr 21, 2025 | 16.46 | 16.49 | 16.41 | 16.41 | 16.34 | -0.85% | 496,608 |
| Apr 17, 2025 | 16.56 | 16.56 | 16.53 | 16.55 | 16.42 | 0.15% | 386,134 |
| Apr 16, 2025 | 16.46 | 16.54 | 16.46 | 16.53 | 16.39 | 0.33% | 473,847 |
| Apr 15, 2025 | 16.45 | 16.51 | 16.44 | 16.47 | 16.34 | 0.30% | 906,764 |
| Apr 14, 2025 | 16.42 | 16.45 | 16.37 | 16.42 | 16.29 | 0.67% | 370,563 |
| Apr 11, 2025 | 16.36 | 16.36 | 16.17 | 16.31 | 16.18 | -0.37% | 291,187 |
| Apr 10, 2025 | 16.39 | 16.49 | 16.34 | 16.37 | 16.24 | -0.97% | 519,886 |
| Apr 9, 2025 | 16.23 | 16.53 | 16.23 | 16.53 | 16.40 | 0.79% | 419,358 |
| Apr 8, 2025 | 16.47 | 16.50 | 16.38 | 16.40 | 16.27 | -0.67% | 462,256 |
| Apr 7, 2025 | 16.68 | 16.68 | 16.47 | 16.51 | 16.38 | -0.84% | 757,168 |
| Apr 4, 2025 | 16.70 | 16.77 | 16.61 | 16.65 | 16.52 | -0.36% | 301,718 |
| Apr 3, 2025 | 16.65 | 16.76 | 16.65 | 16.71 | 16.58 | 0.48% | 494,920 |
| Apr 2, 2025 | 16.68 | 16.68 | 16.60 | 16.63 | 16.50 | - | 279,751 |
| Apr 1, 2025 | 16.64 | 16.65 | 16.61 | 16.63 | 16.50 | 0.24% | 299,767 |
| Mar 31, 2025 | 16.61 | 16.62 | 16.57 | 16.59 | 16.46 | -0.03% | 686,444 |
| Mar 28, 2025 | 16.58 | 16.60 | 16.55 | 16.60 | 16.46 | 0.48% | 300,709 |