Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.62
+0.04 (0.17%)
At close: Feb 27, 2026, 4:00 PM EST
20.05
-0.56 (-2.74%)
After-hours: Feb 27, 2026, 4:42 PM EST
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.61 | 20.62 | 20.59 | 20.62 | 20.62 | 0.17% | 707,388 |
| Feb 26, 2026 | 20.58 | 20.59 | 20.58 | 20.58 | 20.58 | - | 744,582 |
| Feb 25, 2026 | 20.59 | 20.59 | 20.58 | 20.58 | 20.58 | - | 849,643 |
| Feb 24, 2026 | 20.59 | 20.60 | 20.58 | 20.58 | 20.58 | -0.05% | 1,330,696 |
| Feb 23, 2026 | 20.58 | 20.60 | 20.57 | 20.59 | 20.59 | -0.34% | 891,469 |
| Feb 20, 2026 | 20.66 | 20.66 | 20.65 | 20.66 | 20.59 | 0.05% | 782,026 |
| Feb 19, 2026 | 20.65 | 20.66 | 20.64 | 20.65 | 20.58 | -0.05% | 902,521 |
| Feb 18, 2026 | 20.66 | 20.66 | 20.65 | 20.66 | 20.59 | - | 577,842 |
| Feb 17, 2026 | 20.66 | 20.67 | 20.65 | 20.66 | 20.59 | 0.02% | 694,840 |
| Feb 13, 2026 | 20.65 | 20.66 | 20.65 | 20.66 | 20.58 | 0.10% | 442,384 |
| Feb 12, 2026 | 20.63 | 20.64 | 20.62 | 20.64 | 20.56 | 0.05% | 699,991 |
| Feb 11, 2026 | 20.62 | 20.63 | 20.61 | 20.63 | 20.55 | -0.05% | 641,100 |
| Feb 10, 2026 | 20.64 | 20.65 | 20.63 | 20.64 | 20.56 | 0.02% | 901,779 |
| Feb 9, 2026 | 20.63 | 20.63 | 20.62 | 20.63 | 20.56 | - | 664,639 |
| Feb 6, 2026 | 20.63 | 20.64 | 20.61 | 20.63 | 20.56 | 0.05% | 1,227,283 |
| Feb 5, 2026 | 20.61 | 20.63 | 20.60 | 20.62 | 20.55 | 0.15% | 1,076,632 |
| Feb 4, 2026 | 20.58 | 20.59 | 20.58 | 20.59 | 20.52 | 0.05% | 801,063 |
| Feb 3, 2026 | 20.58 | 20.59 | 20.57 | 20.58 | 20.51 | -0.05% | 1,080,249 |
| Feb 2, 2026 | 20.60 | 20.60 | 20.58 | 20.59 | 20.52 | -0.05% | 1,244,006 |
| Jan 30, 2026 | 20.59 | 20.60 | 20.58 | 20.60 | 20.53 | 0.05% | 626,896 |
| Jan 29, 2026 | 20.58 | 20.59 | 20.57 | 20.59 | 20.52 | 0.05% | 1,023,677 |
| Jan 28, 2026 | 20.58 | 20.58 | 20.56 | 20.58 | 20.51 | 0.07% | 1,337,808 |
| Jan 27, 2026 | 20.56 | 20.57 | 20.55 | 20.57 | 20.49 | 0.07% | 731,074 |
| Jan 26, 2026 | 20.56 | 20.56 | 20.55 | 20.55 | 20.48 | 0.05% | 788,767 |
| Jan 23, 2026 | 20.55 | 20.55 | 20.53 | 20.54 | 20.47 | -0.05% | 686,623 |
| Jan 22, 2026 | 20.54 | 20.55 | 20.53 | 20.55 | 20.48 | 0.05% | 2,273,489 |
| Jan 21, 2026 | 20.53 | 20.55 | 20.53 | 20.54 | 20.47 | 0.05% | 1,042,538 |
| Jan 20, 2026 | 20.52 | 20.53 | 20.52 | 20.53 | 20.46 | -0.39% | 826,927 |
| Jan 16, 2026 | 20.61 | 20.61 | 20.59 | 20.61 | 20.46 | 0.10% | 848,458 |
| Jan 15, 2026 | 20.62 | 20.62 | 20.59 | 20.59 | 20.44 | -0.15% | 1,162,474 |
| Jan 14, 2026 | 20.62 | 20.62 | 20.61 | 20.62 | 20.47 | 0.05% | 740,376 |
| Jan 13, 2026 | 20.61 | 20.62 | 20.60 | 20.61 | 20.46 | 0.10% | 782,394 |
| Jan 12, 2026 | 20.58 | 20.60 | 20.58 | 20.59 | 20.44 | - | 1,191,911 |
| Jan 9, 2026 | 20.61 | 20.61 | 20.59 | 20.59 | 20.44 | -0.05% | 894,802 |
| Jan 8, 2026 | 20.59 | 20.61 | 20.59 | 20.60 | 20.45 | -0.10% | 1,371,790 |
| Jan 7, 2026 | 20.63 | 20.63 | 20.61 | 20.62 | 20.47 | 0.02% | 967,049 |
| Jan 6, 2026 | 20.62 | 20.62 | 20.60 | 20.62 | 20.47 | - | 1,804,572 |
| Jan 5, 2026 | 20.61 | 20.62 | 20.60 | 20.62 | 20.47 | 0.02% | 449,442 |
| Jan 2, 2026 | 20.61 | 20.61 | 20.59 | 20.61 | 20.46 | 0.05% | 1,166,041 |
| Dec 31, 2025 | 20.60 | 20.60 | 20.59 | 20.60 | 20.45 | -0.02% | 554,754 |
| Dec 30, 2025 | 20.60 | 20.61 | 20.59 | 20.61 | 20.46 | 0.02% | 831,197 |
| Dec 29, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.45 | 0.07% | 1,047,094 |
| Dec 26, 2025 | 20.59 | 20.59 | 20.57 | 20.59 | 20.44 | 0.10% | 753,093 |
| Dec 24, 2025 | 20.55 | 20.57 | 20.54 | 20.57 | 20.42 | 0.07% | 786,143 |
| Dec 23, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.40 | 0.02% | 807,206 |
| Dec 22, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.40 | -0.41% | 1,250,502 |
| Dec 19, 2025 | 20.63 | 20.63 | 20.62 | 20.63 | 20.41 | -0.05% | 1,797,910 |
| Dec 18, 2025 | 20.64 | 20.64 | 20.62 | 20.64 | 20.42 | 0.12% | 1,520,643 |
| Dec 17, 2025 | 20.61 | 20.62 | 20.60 | 20.62 | 20.39 | - | 477,353 |
| Dec 16, 2025 | 20.60 | 20.62 | 20.59 | 20.62 | 20.39 | 0.09% | 537,449 |
| Dec 15, 2025 | 20.59 | 20.61 | 20.59 | 20.60 | 20.37 | 0.03% | 683,888 |
| Dec 12, 2025 | 20.59 | 20.59 | 20.58 | 20.59 | 20.37 | 0.02% | 338,745 |
| Dec 11, 2025 | 20.60 | 20.61 | 20.58 | 20.59 | 20.36 | -0.02% | 506,549 |
| Dec 10, 2025 | 20.55 | 20.60 | 20.54 | 20.59 | 20.37 | 0.20% | 791,078 |
| Dec 9, 2025 | 20.57 | 20.57 | 20.54 | 20.55 | 20.33 | -0.07% | 460,313 |
| Dec 8, 2025 | 20.57 | 20.57 | 20.55 | 20.57 | 20.34 | -0.02% | 912,338 |
| Dec 5, 2025 | 20.59 | 20.59 | 20.56 | 20.57 | 20.35 | -0.05% | 445,758 |
| Dec 4, 2025 | 20.59 | 20.59 | 20.57 | 20.58 | 20.36 | -0.05% | 869,464 |
| Dec 3, 2025 | 20.59 | 20.60 | 20.57 | 20.59 | 20.37 | 0.07% | 1,568,337 |
| Dec 2, 2025 | 20.58 | 20.58 | 20.57 | 20.58 | 20.35 | 0.07% | 967,019 |
| Dec 1, 2025 | 20.58 | 20.58 | 20.56 | 20.56 | 20.34 | -0.12% | 637,938 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.57 | 20.59 | 20.36 | -0.02% | 201,591 |
| Nov 26, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.37 | 0.02% | 671,587 |
| Nov 25, 2025 | 20.56 | 20.59 | 20.55 | 20.59 | 20.36 | 0.12% | 764,619 |
| Nov 24, 2025 | 20.56 | 20.56 | 20.54 | 20.56 | 20.34 | -0.34% | 1,453,392 |
| Nov 21, 2025 | 20.63 | 20.63 | 20.61 | 20.63 | 20.33 | 0.15% | 582,925 |
| Nov 20, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.30 | 0.10% | 647,438 |
| Nov 19, 2025 | 20.61 | 20.61 | 20.57 | 20.58 | 20.28 | - | 591,819 |
| Nov 18, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.28 | 0.05% | 561,882 |
| Nov 17, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | 20.27 | 0.05% | 562,399 |
| Nov 14, 2025 | 20.59 | 20.59 | 20.56 | 20.56 | 20.26 | - | 506,355 |
| Nov 13, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.26 | -0.15% | 804,396 |
| Nov 12, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.29 | - | 690,616 |
| Nov 11, 2025 | 20.59 | 20.61 | 20.58 | 20.59 | 20.29 | 0.10% | 2,023,765 |
| Nov 10, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.27 | -0.05% | 498,178 |
| Nov 7, 2025 | 20.57 | 20.59 | 20.56 | 20.58 | 20.28 | - | 344,579 |
| Nov 6, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.28 | 0.24% | 865,283 |
| Nov 5, 2025 | 20.57 | 20.57 | 20.53 | 20.53 | 20.23 | -0.10% | 698,451 |
| Nov 4, 2025 | 20.54 | 20.57 | 20.54 | 20.55 | 20.25 | - | 906,064 |
| Nov 3, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.25 | - | 973,638 |
| Oct 31, 2025 | 20.56 | 20.57 | 20.54 | 20.55 | 20.25 | - | 410,191 |
| Oct 30, 2025 | 20.55 | 20.57 | 20.53 | 20.55 | 20.25 | -0.05% | 544,051 |
| Oct 29, 2025 | 20.61 | 20.61 | 20.56 | 20.56 | 20.26 | -0.19% | 425,834 |
| Oct 28, 2025 | 20.60 | 20.61 | 20.59 | 20.60 | 20.30 | -0.05% | 706,107 |
| Oct 27, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.31 | 0.05% | 532,300 |
| Oct 24, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.30 | 0.05% | 441,681 |
| Oct 23, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.29 | - | 562,548 |
| Oct 22, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.29 | -0.02% | 671,318 |
| Oct 21, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.30 | 0.02% | 424,207 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.29 | -0.29% | 317,962 |
| Oct 17, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.28 | -0.05% | 505,770 |
| Oct 16, 2025 | 20.64 | 20.68 | 20.64 | 20.66 | 20.29 | 0.10% | 434,550 |
| Oct 15, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.27 | - | 616,294 |
| Oct 14, 2025 | 20.63 | 20.65 | 20.61 | 20.64 | 20.27 | 0.07% | 576,651 |
| Oct 13, 2025 | 20.62 | 20.63 | 20.60 | 20.63 | 20.25 | 0.17% | 332,576 |
| Oct 10, 2025 | 20.61 | 20.62 | 20.58 | 20.59 | 20.22 | 0.05% | 1,083,406 |
| Oct 9, 2025 | 20.59 | 20.59 | 20.57 | 20.58 | 20.21 | - | 459,625 |
| Oct 8, 2025 | 20.59 | 20.61 | 20.58 | 20.58 | 20.21 | -0.05% | 513,972 |
| Oct 7, 2025 | 20.59 | 20.60 | 20.58 | 20.59 | 20.22 | - | 507,038 |
| Oct 6, 2025 | 20.59 | 20.59 | 20.58 | 20.59 | 20.22 | -0.02% | 876,120 |