Invesco BulletShares 2028 Corporate Bond ETF (BSCS)
NASDAQ: BSCS · Real-Time Price · USD
20.57
-0.01 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
20.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.59 | 20.59 | 20.56 | 20.57 | 20.57 | -0.05% | 445,758 |
| Dec 4, 2025 | 20.59 | 20.59 | 20.57 | 20.58 | 20.58 | -0.05% | 869,464 |
| Dec 3, 2025 | 20.59 | 20.60 | 20.57 | 20.59 | 20.59 | 0.07% | 1,568,337 |
| Dec 2, 2025 | 20.58 | 20.58 | 20.57 | 20.58 | 20.58 | 0.07% | 967,019 |
| Dec 1, 2025 | 20.58 | 20.58 | 20.56 | 20.56 | 20.56 | -0.12% | 637,938 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.57 | 20.59 | 20.59 | -0.02% | 201,591 |
| Nov 26, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.59 | 0.02% | 671,587 |
| Nov 25, 2025 | 20.56 | 20.59 | 20.55 | 20.59 | 20.59 | 0.12% | 764,619 |
| Nov 24, 2025 | 20.56 | 20.56 | 20.54 | 20.56 | 20.56 | -0.34% | 1,453,392 |
| Nov 21, 2025 | 20.63 | 20.63 | 20.61 | 20.63 | 20.55 | 0.15% | 582,925 |
| Nov 20, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.52 | 0.10% | 647,438 |
| Nov 19, 2025 | 20.61 | 20.61 | 20.57 | 20.58 | 20.50 | - | 591,819 |
| Nov 18, 2025 | 20.60 | 20.60 | 20.57 | 20.58 | 20.50 | 0.05% | 561,882 |
| Nov 17, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | 20.49 | 0.05% | 562,399 |
| Nov 14, 2025 | 20.59 | 20.59 | 20.56 | 20.56 | 20.48 | - | 506,355 |
| Nov 13, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.48 | -0.15% | 804,396 |
| Nov 12, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.51 | - | 690,616 |
| Nov 11, 2025 | 20.59 | 20.61 | 20.58 | 20.59 | 20.51 | 0.10% | 2,023,765 |
| Nov 10, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.49 | -0.05% | 498,178 |
| Nov 7, 2025 | 20.57 | 20.59 | 20.56 | 20.58 | 20.50 | - | 344,579 |
| Nov 6, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.50 | 0.24% | 865,283 |
| Nov 5, 2025 | 20.57 | 20.57 | 20.53 | 20.53 | 20.45 | -0.10% | 698,451 |
| Nov 4, 2025 | 20.54 | 20.57 | 20.54 | 20.55 | 20.47 | - | 906,064 |
| Nov 3, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.47 | - | 973,638 |
| Oct 31, 2025 | 20.56 | 20.57 | 20.54 | 20.55 | 20.47 | - | 410,191 |
| Oct 30, 2025 | 20.55 | 20.57 | 20.53 | 20.55 | 20.47 | -0.05% | 544,051 |
| Oct 29, 2025 | 20.61 | 20.61 | 20.56 | 20.56 | 20.48 | -0.19% | 425,834 |
| Oct 28, 2025 | 20.60 | 20.61 | 20.59 | 20.60 | 20.52 | -0.05% | 706,107 |
| Oct 27, 2025 | 20.59 | 20.61 | 20.59 | 20.61 | 20.53 | 0.05% | 532,300 |
| Oct 24, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.52 | 0.05% | 441,681 |
| Oct 23, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.51 | - | 562,548 |
| Oct 22, 2025 | 20.60 | 20.60 | 20.58 | 20.59 | 20.51 | -0.02% | 671,318 |
| Oct 21, 2025 | 20.61 | 20.61 | 20.59 | 20.60 | 20.52 | 0.02% | 424,207 |
| Oct 20, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.51 | -0.29% | 317,962 |
| Oct 17, 2025 | 20.66 | 20.67 | 20.65 | 20.65 | 20.50 | -0.05% | 505,770 |
| Oct 16, 2025 | 20.64 | 20.68 | 20.64 | 20.66 | 20.51 | 0.10% | 434,550 |
| Oct 15, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.49 | - | 616,294 |
| Oct 14, 2025 | 20.63 | 20.65 | 20.61 | 20.64 | 20.49 | 0.07% | 576,651 |
| Oct 13, 2025 | 20.62 | 20.63 | 20.60 | 20.63 | 20.47 | 0.17% | 332,576 |
| Oct 10, 2025 | 20.61 | 20.62 | 20.58 | 20.59 | 20.44 | 0.05% | 1,083,406 |
| Oct 9, 2025 | 20.59 | 20.59 | 20.57 | 20.58 | 20.43 | - | 459,625 |
| Oct 8, 2025 | 20.59 | 20.61 | 20.58 | 20.58 | 20.43 | -0.05% | 513,972 |
| Oct 7, 2025 | 20.59 | 20.60 | 20.58 | 20.59 | 20.44 | - | 507,038 |
| Oct 6, 2025 | 20.59 | 20.59 | 20.58 | 20.59 | 20.44 | -0.02% | 876,120 |
| Oct 3, 2025 | 20.60 | 20.60 | 20.59 | 20.60 | 20.44 | -0.07% | 410,509 |
| Oct 2, 2025 | 20.59 | 20.61 | 20.58 | 20.61 | 20.46 | 0.02% | 377,597 |
| Oct 1, 2025 | 20.60 | 20.61 | 20.58 | 20.61 | 20.45 | 0.17% | 335,961 |
| Sep 30, 2025 | 20.57 | 20.57 | 20.56 | 20.57 | 20.42 | 0.10% | 449,298 |
| Sep 29, 2025 | 20.55 | 20.56 | 20.54 | 20.55 | 20.40 | - | 435,464 |
| Sep 26, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.40 | 0.15% | 673,288 |
| Sep 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.37 | -0.15% | 394,350 |
| Sep 24, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.40 | -0.10% | 494,752 |
| Sep 23, 2025 | 20.58 | 20.58 | 20.56 | 20.57 | 20.42 | - | 443,537 |
| Sep 22, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.42 | -0.44% | 355,967 |
| Sep 19, 2025 | 20.66 | 20.66 | 20.64 | 20.66 | 20.43 | 0.10% | 406,818 |
| Sep 18, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.41 | -0.05% | 524,314 |
| Sep 17, 2025 | 20.67 | 20.69 | 20.64 | 20.65 | 20.42 | -0.10% | 1,546,870 |
| Sep 16, 2025 | 20.67 | 20.68 | 20.66 | 20.67 | 20.44 | 0.02% | 598,495 |
| Sep 15, 2025 | 20.67 | 20.67 | 20.66 | 20.67 | 20.44 | 0.17% | 530,282 |
| Sep 12, 2025 | 20.64 | 20.64 | 20.62 | 20.63 | 20.40 | -0.05% | 438,956 |
| Sep 11, 2025 | 20.63 | 20.66 | 20.63 | 20.64 | 20.41 | 0.05% | 454,391 |
| Sep 10, 2025 | 20.65 | 20.65 | 20.62 | 20.63 | 20.40 | 0.05% | 440,455 |
| Sep 9, 2025 | 20.64 | 20.65 | 20.62 | 20.62 | 20.39 | -0.10% | 566,190 |
| Sep 8, 2025 | 20.65 | 20.65 | 20.63 | 20.64 | 20.41 | - | 485,916 |
| Sep 5, 2025 | 20.65 | 20.66 | 20.63 | 20.64 | 20.41 | 0.19% | 416,128 |
| Sep 4, 2025 | 20.59 | 20.61 | 20.57 | 20.60 | 20.37 | 0.19% | 681,465 |
| Sep 3, 2025 | 20.55 | 20.57 | 20.54 | 20.56 | 20.33 | 0.10% | 319,150 |
| Sep 2, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.31 | -0.05% | 473,117 |
| Aug 29, 2025 | 20.54 | 20.56 | 20.54 | 20.55 | 20.32 | 0.05% | 360,535 |
| Aug 28, 2025 | 20.55 | 20.56 | 20.54 | 20.54 | 20.31 | -0.10% | 304,029 |
| Aug 27, 2025 | 20.54 | 20.56 | 20.53 | 20.56 | 20.33 | 0.10% | 449,249 |
| Aug 26, 2025 | 20.53 | 20.55 | 20.52 | 20.54 | 20.31 | 0.10% | 489,124 |
| Aug 25, 2025 | 20.52 | 20.53 | 20.51 | 20.52 | 20.29 | -0.05% | 552,052 |
| Aug 22, 2025 | 20.48 | 20.54 | 20.47 | 20.53 | 20.30 | 0.34% | 579,044 |
| Aug 21, 2025 | 20.49 | 20.49 | 20.46 | 20.46 | 20.23 | -0.15% | 470,410 |
| Aug 20, 2025 | 20.48 | 20.51 | 20.48 | 20.49 | 20.26 | 0.02% | 433,371 |
| Aug 19, 2025 | 20.49 | 20.49 | 20.48 | 20.49 | 20.26 | 0.07% | 263,282 |
| Aug 18, 2025 | 20.49 | 20.50 | 20.47 | 20.47 | 20.24 | -0.44% | 450,835 |
| Aug 15, 2025 | 20.57 | 20.58 | 20.56 | 20.56 | 20.25 | 0.02% | 396,409 |
| Aug 14, 2025 | 20.56 | 20.57 | 20.55 | 20.56 | 20.25 | -0.15% | 580,590 |
| Aug 13, 2025 | 20.58 | 20.59 | 20.57 | 20.59 | 20.28 | 0.19% | 365,506 |
| Aug 12, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.24 | 0.05% | 509,894 |
| Aug 11, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.23 | 0.07% | 286,826 |
| Aug 8, 2025 | 20.53 | 20.53 | 20.51 | 20.52 | 20.21 | -0.05% | 272,123 |
| Aug 7, 2025 | 20.54 | 20.55 | 20.53 | 20.53 | 20.22 | -0.07% | 321,123 |
| Aug 6, 2025 | 20.53 | 20.55 | 20.52 | 20.55 | 20.24 | 0.05% | 284,125 |
| Aug 5, 2025 | 20.53 | 20.54 | 20.52 | 20.54 | 20.23 | -0.02% | 377,190 |
| Aug 4, 2025 | 20.54 | 20.55 | 20.52 | 20.54 | 20.23 | 0.05% | 370,640 |
| Aug 1, 2025 | 20.51 | 20.54 | 20.49 | 20.53 | 20.22 | 0.59% | 364,740 |
| Jul 31, 2025 | 20.43 | 20.44 | 20.41 | 20.41 | 20.11 | - | 1,508,890 |
| Jul 30, 2025 | 20.42 | 20.46 | 20.41 | 20.41 | 20.11 | -0.10% | 298,124 |
| Jul 29, 2025 | 20.43 | 20.44 | 20.42 | 20.43 | 20.13 | 0.07% | 303,390 |
| Jul 28, 2025 | 20.42 | 20.42 | 20.41 | 20.42 | 20.11 | -0.05% | 343,852 |
| Jul 25, 2025 | 20.42 | 20.43 | 20.41 | 20.43 | 20.12 | 0.05% | 658,568 |
| Jul 24, 2025 | 20.41 | 20.42 | 20.39 | 20.41 | 20.11 | -0.05% | 668,364 |
| Jul 23, 2025 | 20.44 | 20.44 | 20.42 | 20.43 | 20.12 | -0.12% | 325,961 |
| Jul 22, 2025 | 20.44 | 20.45 | 20.43 | 20.45 | 20.15 | 0.09% | 407,284 |
| Jul 21, 2025 | 20.44 | 20.44 | 20.42 | 20.43 | 20.13 | -0.34% | 270,594 |
| Jul 18, 2025 | 20.49 | 20.50 | 20.48 | 20.50 | 20.12 | 0.22% | 356,197 |
| Jul 17, 2025 | 20.47 | 20.47 | 20.45 | 20.46 | 20.07 | -0.02% | 371,966 |