Invesco BulletShares (R) ... (BSCE)
NASDAQ: BSCE
· Real-Time Price · USD
23.38
0.04 (0.15%)
At close: Mar 30, 2023, 8:23 PM
BSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.00% | 0 |
| Apr 5, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.00% | 0 |
| Apr 4, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.00% | 0 |
| Apr 3, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.00% | 0 |
| Mar 31, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.00% | 0 |
| Mar 30, 2023 | 23.36 | 23.38 | 23.35 | 23.38 | 23.38 | 0.17% | 5,046 |
| Mar 29, 2023 | 23.36 | 23.36 | 23.32 | 23.34 | 23.34 | -0.13% | 5,748 |
| Mar 28, 2023 | 23.32 | 23.37 | 23.32 | 23.37 | 23.37 | -0.21% | 1,036 |
| Mar 27, 2023 | 23.41 | 23.42 | 23.41 | 23.42 | 23.37 | 0.00% | 734 |
| Mar 24, 2023 | 23.40 | 23.44 | 23.40 | 23.42 | 23.37 | 0.04% | 1,860 |
| Mar 23, 2023 | 23.39 | 23.41 | 23.36 | 23.41 | 23.36 | -0.04% | 6,025 |
| Mar 22, 2023 | 23.36 | 23.44 | 23.36 | 23.42 | 23.37 | 0.00% | 1,707 |
| Mar 21, 2023 | 23.39 | 23.42 | 23.34 | 23.42 | 23.37 | 0.09% | 3,352 |
| Mar 20, 2023 | 23.39 | 23.43 | 23.32 | 23.40 | 23.35 | 0.09% | 6,092 |
| Mar 17, 2023 | 23.37 | 23.40 | 23.37 | 23.38 | 23.34 | -0.09% | 1,413 |
| Mar 16, 2023 | 23.37 | 23.40 | 23.37 | 23.40 | 23.35 | 0.00% | 2,591 |
| Mar 15, 2023 | 23.37 | 23.40 | 23.37 | 23.40 | 23.35 | -0.04% | 1,019 |
| Mar 14, 2023 | 23.44 | 23.44 | 23.40 | 23.41 | 23.36 | 0.13% | 674 |
| Mar 13, 2023 | 23.36 | 23.41 | 23.35 | 23.38 | 23.34 | 0.00% | 23,410 |
| Mar 10, 2023 | 23.37 | 23.38 | 23.37 | 23.38 | 23.33 | 0.00% | 380 |