Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -0.884685784015 | 16.39 | 16.4091 | 16.24 | 374580 | 16.33822031 | SP |
| 4 | 0.155 | 0.963331261653 | 16.09 | 16.43 | 16.035 | 257498 | 16.32364277 | SP |
| 12 | -0.015 | -0.0922509225092 | 16.26 | 16.43 | 15.89 | 239016 | 16.19327793 | SP |
| 26 | -0.355 | -2.13855421687 | 16.6 | 16.7 | 15.89 | 274600 | 16.34192966 | SP |
| 52 | -0.005 | -0.0307692307692 | 16.25 | 17.135 | 15.185 | 222604 | 16.17612034 | SP |
| 156 | -3.325 | -16.9902912621 | 19.57 | 20.02 | 15.13 | 106330 | 16.33021425 | SP |
| 260 | -3.885 | -19.2995529061 | 20.13 | 20.48 | 15.13 | 86392 | 16.4015094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 16.309999 | -0.01 | -0.06 | 16.34 | 16.34 | 16.29 | 142552 |
| 1719268500 | 16.32 | -0.05 | -0.31 | 16.34 | 16.34 | 16.305 | 826562 |
| 1719009300 | 16.37 | -0.01 | -0.06 | 16.37 | 16.409099 | 16.351299 | 302690 |
| 1718922900 | 16.379999 | -0.03 | -0.18 | 16.39 | 16.39 | 16.35 | 226514 |
| 1718750100 | 16.41 | 0.06 | 0.37 | 16.399999 | 16.42 | 16.375 | 1137245 |
| 1718663700 | 16.35 | -0.04 | -0.24 | 16.37 | 16.37 | 16.3399 | 149537 |
| 1718404500 | 16.39 | -0.02 | -0.15 | 16.37 | 16.41 | 16.37 | 164830 |
| 1718318100 | 16.4147 | 0.07 | 0.43 | 16.379999 | 16.43 | 16.379999 | 88470 |
| 1718231700 | 16.344999 | 0.08 | 0.49 | 16.36 | 16.425 | 16.34 | 228258 |
| 1718145300 | 16.265 | 0.05 | 0.31 | 16.219999 | 16.2787 | 16.219999 | 152099 |
| 1718058900 | 16.215 | -0.01 | -0.06 | 16.19 | 16.23 | 16.19 | 165005 |
| 1717799700 | 16.225 | -0.13 | -0.76 | 16.225 | 16.245 | 16.2189 | 218791 |
| 1717713300 | 16.35 | 0.01 | 0.06 | 16.34 | 16.36 | 16.3292 | 71852 |
| 1717626900 | 16.34 | 0.04 | 0.25 | 16.34 | 16.35 | 16.29 | 280117 |
| 1717540500 | 16.3 | 0.05 | 0.31 | 16.3 | 16.32 | 16.28 | 93935 |
| 1717454100 | 16.25 | 0.08 | 0.49 | 16.18 | 16.26 | 16.18 | 204703 |
| 1717194900 | 16.17 | 0.06 | 0.37 | 16.17 | 16.18 | 16.14 | 197560 |
| 1717108500 | 16.11 | 0.06 | 0.37 | 16.11 | 16.12 | 16.0877 | 121664 |
| 1717022100 | 16.05 | -0.05 | -0.31 | 16.09 | 16.09 | 16.035 | 117341 |
| 1716935700 | 16.1 | -0.05 | -0.31 | 16.19 | 16.19 | 16.09 | 149580 |
| 1716590100 | 16.149999 | 0.02 | 0.12 | 16.16 | 16.16 | 16.12 | 226924 |
| 1716503700 | 16.129999 | -0.05 | -0.28 | 16.21 | 16.21 | 16.11 | 116804 |
| 1716417300 | 16.1752 | -0.04 | -0.25 | 16.2 | 16.206 | 16.17 | 268827 |
| 1716330900 | 16.215 | 0.02 | 0.15 | 16.23 | 16.23 | 16.2 | 166772 |
| 1716244500 | 16.19 | -0.08 | -0.49 | 16.2 | 16.21 | 16.18 | 144212 |
| 1715985300 | 16.27 | -0.02 | -0.12 | 16.29 | 16.29 | 16.26 | 257401 |
| 1715898900 | 16.29 | -0.04 | -0.24 | 16.329999 | 16.329999 | 16.28 | 372032 |
| 1715812500 | 16.329999 | 0.11 | 0.68 | 16.309999 | 16.329999 | 16.2773 | 160091 |
| 1715726100 | 16.219999 | 0.03 | 0.19 | 16.23 | 16.23 | 16.2 | 132814 |
| 1715639700 | 16.19 | 0.01 | 0.06 | 16.21 | 16.21 | 16.18 | 169828 |
| 1715380500 | 16.18 | -0.04 | -0.25 | 16.21 | 16.21 | 16.16 | 302562 |
| 1715294100 | 16.219999 | 0.01 | 0.06 | 16.21 | 16.23 | 16.19 | 185992 |
| 1715207700 | 16.21 | -0.02 | -0.09 | 16.219999 | 16.219999 | 16.19 | 207657 |
| 1715121300 | 16.225 | 0.01 | 0.03 | 16.23 | 16.26 | 16.219999 | 165227 |
| 1715034900 | 16.219999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.2099 | 219300 |
| 1714775700 | 16.219999 | 0.1 | 0.62 | 16.23 | 16.239999 | 16.17 | 183405 |
| 1714689300 | 16.12 | 0.09 | 0.56 | 16.03 | 16.129999 | 16.03 | 672324 |
| 1714602900 | 16.03 | 0.07 | 0.44 | 16.02 | 16.075 | 15.98 | 250972 |
| 1714516500 | 15.96 | -0.07 | -0.44 | 15.96 | 16.004999 | 15.96 | 265285 |
| 1714430100 | 16.03 | 0.05 | 0.31 | 16.03 | 16.04 | 16 | 478883 |
| 1714170900 | 15.98 | 0.04 | 0.22 | 16 | 16 | 15.97 | 254619 |
| 1714084500 | 15.945 | -0.05 | -0.28 | 15.9 | 15.95 | 15.89 | 416528 |
| 1713998100 | 15.99 | -0.04 | -0.25 | 16.03 | 16.03 | 15.965 | 171754 |
| 1713911700 | 16.03 | 0.04 | 0.22 | 15.98 | 16.059999 | 15.97 | 271830 |
| 1713825300 | 15.995 | -0.02 | -0.12 | 15.98 | 16 | 15.95 | 276653 |
| 1713566100 | 16.015 | 0.01 | 0.06 | 16.04 | 16.04 | 16.01 | 180528 |
| 1713479700 | 16.004999 | -0.04 | -0.25 | 16.05 | 16.05 | 15.99 | 193453 |
| 1713393300 | 16.045 | 0.06 | 0.38 | 16.05 | 16.07 | 16.011299 | 247221 |
| 1713306900 | 15.985 | -0.04 | -0.22 | 15.97 | 16 | 15.95 | 143774 |
| 1713220500 | 16.02 | -0.09 | -0.56 | 16.07 | 16.07 | 16.01 | 183771 |
| 1712961300 | 16.11 | 0.02 | 0.12 | 16.12 | 16.148599 | 16.11 | 210100 |
| 1712874900 | 16.09 | 0 | 0.03 | 16.079999 | 16.11 | 16.059999 | 188194 |
| 1712788500 | 16.085 | -0.19 | -1.17 | 16.14 | 16.145 | 16.0711 | 346332 |
| 1712702100 | 16.274999 | 0.04 | 0.27 | 16.3 | 16.3 | 16.2679 | 150976 |
| 1712615700 | 16.2316 | -0.04 | -0.24 | 16.2 | 16.25 | 16.2 | 130958 |
| 1712356500 | 16.27 | -0.04 | -0.25 | 16.28 | 16.3 | 16.26 | 147520 |
| 1712270100 | 16.309999 | 0.01 | 0.06 | 16.34 | 16.34 | 16.28 | 207896 |
| 1712183700 | 16.3 | 0.02 | 0.12 | 16.26 | 16.309899 | 16.219999 | 105613 |
| 1712097300 | 16.28 | -0.01 | -0.06 | 16.235 | 16.28 | 16.225 | 337938 |
| 1712010900 | 16.29 | -0.1 | -0.61 | 16.379999 | 16.379999 | 16.26 | 182329 |
| 1711665300 | 16.39 | -0.02 | -0.12 | 16.39 | 16.4097 | 16.37 | 196042 |
| 1711578900 | 16.41 | 0.06 | 0.37 | 16.36 | 16.41 | 16.35 | 171228 |
| 1711492500 | 16.35 | 0 | 0.00 | 16.36 | 16.36 | 16.32 | 199624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
