Invesco BulletShares 2030 Corporate Bond ETF (BSCU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.48986889154 | 16.78 | 17.06 | 16.69 | 467272 | 16.84441256 | SP |
| 4 | 0.66 | 4.03176542456 | 16.37 | 17.06 | 16.16 | 333025 | 16.6633808 | SP |
| 12 | 0.6 | 3.65185636032 | 16.43 | 17.06 | 15.89 | 270967 | 16.46012713 | SP |
| 26 | 1.15 | 7.24181360202 | 15.88 | 17.135 | 15.185 | 272056 | 16.32058157 | SP |
| 52 | -2.77 | -13.9898989899 | 19.8 | 19.89 | 15.13 | 129321 | 16.3870304 | SP |
| 156 | -3.1 | -15.3999006458 | 20.13 | 20.48 | 15.13 | 99399 | 16.45227223 | SP |
| 260 | 0 | 0 | 0 | 17.06 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 17.03 | 0.03 | 0.18 | 17.03 | 17.04 | 17.015 | 457956 |
| 1726180500 | 17 | 0.01 | 0.06 | 16.98 | 17 | 16.955 | 228974 |
| 1726094100 | 16.99 | -0.02 | -0.12 | 16.96 | 17.02 | 16.96 | 336773 |
| 1726007700 | 17.01 | 0.05 | 0.29 | 16.95 | 17.01 | 16.95 | 204109 |
| 1725921300 | 16.96 | 0.02 | 0.12 | 16.97 | 16.98 | 16.94 | 455784 |
| 1725662100 | 16.94 | 0.01 | 0.06 | 16.94 | 17.005 | 16.9 | 674900 |
| 1725575700 | 16.93 | 0.02 | 0.12 | 16.9378 | 16.94 | 16.88 | 252721 |
| 1725489300 | 16.91 | 0.08 | 0.48 | 16.87 | 16.91 | 16.83 | 491982 |
| 1725402900 | 16.83 | 0.04 | 0.24 | 16.8299 | 16.84 | 16.8 | 601922 |
| 1725057300 | 16.79 | -0.02 | -0.12 | 16.81 | 16.83 | 16.77 | 402882 |
| 1724970900 | 16.81 | -0.01 | -0.06 | 16.82 | 16.82 | 16.79 | 354966 |
| 1724884500 | 16.82 | -0.01 | -0.06 | 16.81 | 16.84 | 16.805 | 289749 |
| 1724798100 | 16.83 | 0.01 | 0.06 | 16.81 | 16.84 | 16.78 | 1564440 |
| 1724711700 | 16.82 | -0.02 | -0.12 | 16.83 | 16.87 | 16.81 | 321294 |
| 1724452500 | 16.84 | 0.09 | 0.54 | 16.8 | 16.84 | 16.76 | 312959 |
| 1724366100 | 16.75 | -0.05 | -0.32 | 16.78 | 16.78 | 16.725 | 1393900 |
| 1724279700 | 16.8046 | 0.05 | 0.33 | 16.79 | 16.826 | 16.76 | 235254 |
| 1724193300 | 16.75 | 0.04 | 0.21 | 16.76 | 16.76 | 16.725 | 303250 |
| 1724106900 | 16.715 | -0.06 | -0.36 | 16.71 | 16.73 | 16.69 | 213773 |
| 1723847700 | 16.774999 | 0.04 | 0.21 | 16.75 | 16.78 | 16.7213 | 194594 |
| 1723761300 | 16.739999 | -0.06 | -0.33 | 16.76 | 16.76 | 16.71 | 239807 |
| 1723674900 | 16.795 | 0.03 | 0.15 | 16.81 | 16.82 | 16.7701 | 261078 |
| 1723588500 | 16.77 | 0.07 | 0.39 | 16.7589 | 16.79 | 16.744 | 294109 |
| 1723502100 | 16.704999 | 0.03 | 0.21 | 16.69 | 16.716 | 16.6507 | 116265 |
| 1723242900 | 16.67 | 0.04 | 0.21 | 16.59 | 16.6899 | 16.59 | 437749 |
| 1723156500 | 16.635 | -0.01 | -0.06 | 16.64 | 16.64 | 16.605 | 223061 |
| 1723070100 | 16.645 | -0.04 | -0.21 | 16.7 | 16.7 | 16.622599 | 199815 |
| 1722983700 | 16.68 | -0.07 | -0.45 | 16.76 | 16.76 | 16.68 | 270142 |
| 1722897300 | 16.754999 | -0.04 | -0.21 | 16.83 | 16.83 | 16.719999 | 237303 |
| 1722638100 | 16.79 | 0.13 | 0.81 | 16.75 | 16.8 | 16.739999 | 159886 |
| 1722551700 | 16.655 | 0.05 | 0.33 | 16.61 | 16.6689 | 16.61 | 288209 |
| 1722465300 | 16.6 | 0.09 | 0.55 | 16.54 | 16.6 | 16.51 | 255075 |
| 1722378900 | 16.51 | 0.01 | 0.06 | 16.51 | 16.5199 | 16.4714 | 508614 |
| 1722292500 | 16.5 | 0.02 | 0.12 | 16.5 | 16.5 | 16.46 | 281200 |
| 1722033300 | 16.48 | 0.07 | 0.46 | 16.54 | 16.54 | 16.443999 | 371447 |
| 1721946900 | 16.405 | 0.02 | 0.09 | 16.407 | 16.4393 | 16.3906 | 308858 |
| 1721860500 | 16.39 | -0.03 | -0.18 | 16.46 | 16.46 | 16.385 | 271393 |
| 1721774100 | 16.42 | 0.02 | 0.09 | 16.44 | 16.44 | 16.405 | 156742 |
| 1721687700 | 16.405 | -0.06 | -0.39 | 16.45 | 16.45 | 16.379999 | 154394 |
| 1721428500 | 16.469999 | -0.04 | -0.24 | 16.48 | 16.489999 | 16.46 | 123312 |
| 1721342100 | 16.51 | -0.04 | -0.24 | 16.559999 | 16.559999 | 16.5001 | 227619 |
| 1721255700 | 16.55 | 0 | 0.03 | 16.5273 | 16.55 | 16.5 | 197875 |
| 1721169300 | 16.545 | 0.04 | 0.21 | 16.55 | 16.55 | 16.5 | 222224 |
| 1721082900 | 16.51 | -0.04 | -0.24 | 16.53 | 16.5499 | 16.489999 | 672602 |
| 1720823700 | 16.55 | 0.05 | 0.30 | 16.53 | 16.55 | 16.489999 | 222586 |
| 1720737300 | 16.5 | 0.08 | 0.49 | 16.52 | 16.52 | 16.48 | 345599 |
| 1720650900 | 16.42 | 0.03 | 0.18 | 16.44 | 16.44 | 16.390999 | 276599 |
| 1720564500 | 16.39 | -0.02 | -0.15 | 16.36 | 16.4099 | 16.36 | 166073 |
| 1720478100 | 16.4146 | -0.01 | -0.03 | 16.39 | 16.43 | 16.39 | 231363 |
| 1720218900 | 16.42 | 0.1 | 0.58 | 16.42 | 16.42 | 16.37 | 200846 |
| 1720040640 | 16.325 | 0.06 | 0.40 | 16.29 | 16.329999 | 16.274999 | 178726 |
| 1719959700 | 16.26 | 0.07 | 0.43 | 16.28 | 16.28 | 16.235 | 113599 |
| 1719873300 | 16.19 | -0.07 | -0.43 | 16.16 | 16.309999 | 16.16 | 215250 |
| 1719614100 | 16.26 | -0.03 | -0.18 | 16.34 | 16.35 | 16.239999 | 271037 |
| 1719527700 | 16.29 | 0.04 | 0.25 | 16.3 | 16.3 | 16.28 | 111858 |
| 1719441300 | 16.25 | -0.06 | -0.37 | 16.25 | 16.27 | 16.2357 | 254561 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
