BSCK - Invesco BulletShares 2020 Corporate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201921.3121.2921.2821.2921.29194,251
Jul 16, 201921.2921.3021.2721.3021.30159,600
Jul 15, 201921.2821.2921.2721.2921.29220,300
Jul 12, 201921.2821.2921.2721.2921.29171,000
Jul 11, 201921.2721.2921.2721.2921.29237,200
Jul 10, 201921.2921.2921.2621.2821.28253,300
Jul 09, 201921.2921.2921.2621.2821.28552,900
Jul 08, 201921.2721.2921.2721.2921.29199,700
Jul 05, 201921.2621.3121.2421.2821.28335,200
Jul 03, 201921.3021.3121.2521.2521.25442,200
Jul 02, 201921.2721.3021.2721.2921.29218,000
Jul 01, 201921.2721.2921.2721.2721.27212,600
Jun 28, 201921.3021.3021.2621.2621.26467,500
Jun 27, 201921.2921.2921.2621.2921.29309,500
Jun 26, 201921.2921.2921.2621.2721.27338,300
Jun 25, 201921.2821.2921.2721.2821.28623,200
Jun 24, 201921.2821.2921.2721.2721.27213,100
Jun 24, 20190.044 Dividend
Jun 21, 201921.3221.3221.3121.3221.28196,700
Jun 20, 201921.3221.3321.3021.3321.29271,900
Jun 19, 201921.2721.3221.2721.3121.27362,300
Jun 18, 201921.2621.2821.2621.2721.23306,900
Jun 17, 201921.2621.2721.2621.2721.23130,600
Jun 14, 201921.2521.2821.2521.2821.24310,900
Jun 13, 201921.2421.2621.2421.2621.22207,000
Jun 12, 201921.2621.2621.2421.2521.21250,100
Jun 11, 201921.2321.2521.2321.2321.19211,100
Jun 10, 201921.2521.2621.2421.2421.20171,400
Jun 07, 201921.2321.2821.2321.2521.21304,800
Jun 06, 201921.2521.2721.2221.2321.19281,000
Jun 05, 201921.2621.2721.2321.2421.20241,200
Jun 04, 201921.2521.2521.2221.2321.19175,100
Jun 03, 201921.2321.2621.2221.2521.21196,900
May 31, 201921.2121.2321.2021.2221.18557,300
May 30, 201921.1821.1921.1721.1921.15287,900
May 29, 201921.1821.2021.1821.1921.15187,000
May 28, 201921.1821.1821.1621.1821.14171,700
May 24, 201921.1721.2121.1621.1721.13136,500
May 23, 201921.1521.1621.1421.1621.12264,100
May 22, 201921.1721.1721.1421.1521.11223,600
May 21, 201921.1721.1721.1521.1621.12218,300
May 20, 201921.1621.1821.1521.1721.13235,700
May 20, 20190.046 Dividend
May 17, 201921.2121.2321.2021.2221.13287,000
May 16, 201921.2121.2321.2021.2121.12432,800
May 15, 201921.2021.2421.2021.2121.12247,500
May 14, 201921.2221.2221.2021.2121.12209,800
May 13, 201921.2121.2221.1921.2121.12354,000
May 10, 201921.1821.2121.1821.2021.11298,500
May 09, 201921.2021.2221.1821.1921.10419,400
May 08, 201921.2021.2121.1721.1921.10669,100
May 07, 201921.2021.2221.1721.1921.101,859,100
May 06, 201921.2221.2221.1921.2121.12318,000
May 03, 201921.1921.2121.1821.2021.11288,400
May 02, 201921.2221.2221.1821.1821.09267,700
May 01, 201921.2221.2221.2021.2221.13488,100
Apr 30, 201921.2021.2221.2021.2221.13338,700
Apr 29, 201921.1921.2121.1921.2021.11261,800
Apr 26, 201921.1921.2121.1821.2121.12374,500
Apr 25, 201921.2021.2021.1921.1921.10397,900
Apr 24, 201921.1921.2021.1921.2021.11204,000
Apr 23, 201921.2021.2021.1921.2021.11425,400
Apr 22, 201921.2021.2021.1721.1921.10304,800
Apr 22, 20190.044 Dividend
Apr 18, 201921.2121.2521.2121.2221.09307,800
Apr 17, 201921.2021.2221.2021.2221.09305,900
Apr 16, 201921.2421.2421.2021.2121.08306,700
Apr 15, 201921.2421.2421.2221.2221.09317,900
Apr 12, 201921.2221.2321.2221.2221.09200,200
Apr 11, 201921.2421.2421.2221.2321.10321,500
Apr 10, 201921.2421.2421.2221.2421.11292,000
Apr 09, 201921.2421.2421.2221.2321.10247,000
Apr 08, 201921.2321.2421.2221.2221.09148,700
Apr 05, 201921.2321.2321.2121.2221.09280,400
Apr 04, 201921.2321.2321.2121.2121.08309,300
Apr 03, 201921.2321.2321.2021.2221.09334,400
Apr 02, 201921.2321.2321.2021.2221.09467,900
Apr 01, 201921.2421.2421.2021.2121.08308,100
Mar 29, 201921.2421.2421.1921.2221.09557,300
Mar 28, 201921.2521.2621.2221.2221.09222,400
Mar 27, 201921.2221.2621.2221.2521.12235,500
Mar 26, 201921.2321.2521.2121.2221.09244,600
Mar 25, 201921.2421.2421.2121.2321.10242,000
Mar 22, 201921.2121.2321.2021.2321.10598,500
Mar 21, 201921.2021.2021.1921.2021.07256,900
Mar 20, 201921.1621.2021.1621.2021.07422,500
Mar 19, 201921.1921.1921.1621.1721.04300,400
Mar 18, 201921.1721.1921.1721.1821.05348,800
Mar 15, 201921.2121.2221.1921.2221.09537,400
Mar 14, 201921.2021.2221.1921.2221.09887,200
Mar 13, 201921.2121.2321.1821.2021.07570,200
Mar 12, 201921.2121.2221.2021.2121.08234,400
Mar 11, 201921.2121.2121.1921.2021.07359,900
Mar 08, 201921.2121.2121.1921.2121.08301,900
Mar 07, 201921.2021.2121.1721.2121.08662,300
Mar 06, 201921.1821.1921.1621.1821.05436,900
Mar 05, 201921.1921.1921.1621.1721.04369,000
Mar 04, 201921.1621.1821.1621.1721.04269,000
Mar 01, 201921.1721.1821.1521.1721.04348,800
Feb 28, 201921.1421.1821.1421.1821.05515,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...