Invesco BulletShares 2028 Corporate Bond ETF - BSCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.65	20.64	20.64	20.66	20.63	416,119
September 04, 2025	20.59	20.6	20.6	20.61	20.57	681,500
September 03, 2025	20.55	20.56	20.56	20.57	20.54	319,200
September 02, 2025	20.53	20.54	20.54	20.55	20.52	473,117
August 29, 2025	20.54	20.55	20.55	20.56	20.54	360,535
August 28, 2025	20.55	20.54	20.54	20.56	20.54	304,029
August 27, 2025	20.54	20.56	20.56	20.56	20.53	449,249
August 26, 2025	20.53	20.54	20.54	20.55	20.52	489,124
August 25, 2025	20.52	20.52	20.52	20.53	20.51	552,100
August 22, 2025	20.48	20.53	20.53	20.54	20.47	579,044
August 21, 2025	20.49	20.46	20.46	20.49	20.46	470,410
August 20, 2025	20.48	20.49	20.49	20.51	20.48	433,400
August 19, 2025	20.49	20.49	20.49	20.49	20.48	263,282
August 18, 2025	20.49	20.47	20.47	20.49	20.47	450,835
August 15, 2025	20.57	20.56	20.56	20.58	20.56	396,409
August 14, 2025	20.56	20.56	20.56	20.57	20.55	580,600
August 13, 2025	20.58	20.59	20.59	20.59	20.57	365,506
August 12, 2025	20.53	20.55	20.55	20.55	20.52	509,900
August 11, 2025	20.52	20.54	20.54	20.54	20.52	286,826
August 08, 2025	20.53	20.52	20.52	20.53	20.51	272,123
August 07, 2025	20.54	20.53	20.53	20.55	20.53	321,123
August 06, 2025	20.53	20.55	20.55	20.55	20.52	284,125
August 05, 2025	20.53	20.54	20.54	20.54	20.52	377,200
August 04, 2025	20.54	20.54	20.54	20.55	20.52	370,640
August 01, 2025	20.51	20.53	20.53	20.54	20.49	364,740
July 31, 2025	20.43	20.41	20.41	20.44	20.41	1.51M
July 30, 2025	20.42	20.41	20.41	20.46	20.41	298,124
July 29, 2025	20.43	20.43	20.43	20.44	20.42	303,400
July 28, 2025	20.42	20.42	20.42	20.42	20.41	301,420
July 25, 2025	20.42	20.43	20.43	20.43	20.41	658,600
July 24, 2025	20.41	20.41	20.41	20.42	20.39	668,400
July 23, 2025	20.44	20.43	20.43	20.44	20.42	326,068
July 22, 2025	20.44	20.45	20.45	20.45	20.43	407,300
July 21, 2025	20.44	20.43	20.43	20.44	20.42	270,600
July 18, 2025	20.49	20.5	20.5	20.5	20.48	356,200
July 17, 2025	20.47	20.45	20.45	20.47	20.45	372,000
July 16, 2025	20.44	20.46	20.45	20.47	20.43	504,138
July 15, 2025	20.45	20.43	20.43	20.45	20.41	310,344
July 14, 2025	20.45	20.45	20.45	20.45	20.44	418,608
July 11, 2025	20.45	20.45	20.45	20.45	20.43	354,800
July 10, 2025	20.46	20.46	20.46	20.47	20.44	477,203
July 09, 2025	20.45	20.47	20.47	20.47	20.43	349,518
July 08, 2025	20.43	20.43	20.43	20.44	20.42	256,124
July 07, 2025	20.46	20.44	20.44	20.46	20.43	460,746
July 03, 2025	20.44	20.46	20.46	20.46	20.44	270,100
July 02, 2025	20.46	20.48	20.48	20.48	20.46	375,448
July 01, 2025	20.49	20.47	20.47	20.49	20.45	586,900
June 30, 2025	20.48	20.49	20.49	20.49	20.47	587,539
June 27, 2025	20.45	20.46	20.46	20.47	20.44	355,500
June 26, 2025	20.45	20.47	20.47	20.47	20.42	716,811
June 25, 2025	20.43	20.43	20.43	20.44	20.42	259,115
June 24, 2025	20.41	20.44	20.44	20.44	20.4	491,700
June 23, 2025	20.39	20.4	20.4	20.42	20.38	400,000
June 20, 2025	20.43	20.45	20.37	20.45	20.42	410,600
June 18, 2025	20.43	20.42	20.34	20.45	20.41	384,890
June 17, 2025	20.42	20.42	20.34	20.42	20.4	308,445
June 16, 2025	20.41	20.42	20.34	20.43	20.4	439,334
June 13, 2025	20.4	20.39	20.31	20.42	20.38	380,727
June 12, 2025	20.42	20.43	20.43	20.44	20.42	407,397
June 11, 2025	20.41	20.41	20.41	20.41	20.39	541,700

Invesco BulletShares 2028 Corporate Bond ETF (BSCS) NASDAQ