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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.57	20.58	20.58	20.59	20.56	344,600
November 06, 2025	20.57	20.58	20.58	20.58	20.56	865,300
November 05, 2025	20.57	20.53	20.53	20.57	20.53	698,500
November 04, 2025	20.54	20.55	20.55	20.57	20.54	906,100
November 03, 2025	20.56	20.55	20.55	20.56	20.54	973,638
October 31, 2025	20.56	20.55	20.55	20.57	20.54	410,200
October 30, 2025	20.55	20.55	20.55	20.57	20.53	544,100
October 29, 2025	20.61	20.56	20.56	20.61	20.56	425,834
October 28, 2025	20.6	20.6	20.6	20.61	20.59	706,107
October 27, 2025	20.59	20.61	20.61	20.61	20.59	532,300
October 24, 2025	20.61	20.6	20.6	20.61	20.59	441,700
October 23, 2025	20.6	20.59	20.59	20.6	20.58	562,548
October 22, 2025	20.6	20.59	20.59	20.6	20.58	671,318
October 21, 2025	20.61	20.6	20.6	20.61	20.59	424,207
October 20, 2025	20.6	20.59	20.59	20.6	20.59	318,000
October 17, 2025	20.66	20.65	20.65	20.67	20.65	505,800
October 16, 2025	20.64	20.66	20.66	20.68	20.64	434,600
October 15, 2025	20.65	20.64	20.64	20.65	20.63	616,300
October 14, 2025	20.63	20.64	20.64	20.65	20.61	576,700
October 13, 2025	20.62	20.63	20.63	20.63	20.6	332,600
October 10, 2025	20.61	20.59	20.59	20.62	20.58	1.08M
October 09, 2025	20.59	20.58	20.58	20.59	20.57	459,625
October 08, 2025	20.59	20.58	20.58	20.61	20.58	514,000
October 07, 2025	20.59	20.59	20.59	20.6	20.58	507,038
October 06, 2025	20.59	20.59	20.59	20.59	20.58	876,120
October 03, 2025	20.6	20.6	20.6	20.6	20.59	410,509
October 02, 2025	20.59	20.61	20.61	20.61	20.58	377,600
October 01, 2025	20.6	20.61	20.61	20.61	20.58	337,652
September 30, 2025	20.57	20.57	20.57	20.57	20.56	449,300
September 29, 2025	20.55	20.55	20.55	20.56	20.54	435,500
September 26, 2025	20.53	20.55	20.55	20.55	20.52	673,300
September 25, 2025	20.52	20.52	20.52	20.53	20.51	394,400
September 24, 2025	20.57	20.55	20.55	20.57	20.55	494,800
September 23, 2025	20.58	20.57	20.57	20.58	20.56	443,537
September 22, 2025	20.6	20.57	20.57	20.6	20.57	356,000
September 19, 2025	20.66	20.66	20.58	20.66	20.64	406,818
September 18, 2025	20.65	20.64	20.56	20.65	20.63	524,314
September 17, 2025	20.67	20.65	20.57	20.69	20.64	1.55M
September 16, 2025	20.67	20.67	20.67	20.68	20.66	598,495
September 15, 2025	20.67	20.67	20.67	20.67	20.66	530,300
September 12, 2025	20.64	20.63	20.63	20.64	20.62	439,000
September 11, 2025	20.63	20.64	20.64	20.66	20.63	454,400
September 10, 2025	20.65	20.63	20.63	20.65	20.62	440,500
September 09, 2025	20.64	20.62	20.62	20.65	20.62	566,200
September 08, 2025	20.65	20.64	20.64	20.65	20.63	485,916
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

Invesco BulletShares 2028 Corporate Bond ETF (BSCS) NASDAQ