Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.03
+0.03 (0.14%)
Jun 20, 2025, 4:00 PM - Market closed
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.03 | 21.04 | 20.95 | 21.03 | 21.03 | 0.14% | 98,577 |
| Jun 18, 2025 | 20.99 | 21.04 | 20.97 | 21.00 | 21.00 | 0.14% | 72,929 |
| Jun 17, 2025 | 21.02 | 21.02 | 20.93 | 20.97 | 20.97 | 0.24% | 57,502 |
| Jun 16, 2025 | 20.94 | 20.99 | 20.92 | 20.92 | 20.92 | -0.07% | 56,015 |
| Jun 13, 2025 | 21.04 | 21.04 | 20.90 | 20.94 | 20.94 | -0.45% | 43,548 |
| Jun 12, 2025 | 21.02 | 21.05 | 20.98 | 21.03 | 21.03 | 0.36% | 76,859 |
| Jun 11, 2025 | 20.92 | 20.96 | 20.91 | 20.96 | 20.96 | 0.41% | 90,562 |
| Jun 10, 2025 | 20.93 | 20.93 | 20.85 | 20.87 | 20.87 | 0.14% | 42,257 |
| Jun 9, 2025 | 20.80 | 20.88 | 20.80 | 20.84 | 20.84 | 0.19% | 63,181 |
| Jun 6, 2025 | 20.84 | 20.85 | 20.79 | 20.80 | 20.80 | -0.48% | 2,066,718 |
| Jun 5, 2025 | 20.95 | 20.96 | 20.88 | 20.90 | 20.90 | -0.33% | 83,422 |
| Jun 4, 2025 | 20.93 | 20.97 | 20.90 | 20.97 | 20.97 | 0.58% | 68,161 |
| Jun 3, 2025 | 20.95 | 20.95 | 20.82 | 20.85 | 20.85 | 0.14% | 73,406 |
| Jun 2, 2025 | 20.88 | 20.88 | 20.78 | 20.82 | 20.82 | -0.14% | 72,960 |
| May 30, 2025 | 20.80 | 20.87 | 20.80 | 20.85 | 20.85 | 0.19% | 81,066 |
| May 29, 2025 | 20.81 | 20.84 | 20.79 | 20.81 | 20.81 | 0.29% | 98,467 |
| May 28, 2025 | 20.73 | 20.76 | 20.71 | 20.75 | 20.75 | -0.19% | 88,081 |
| May 27, 2025 | 20.70 | 20.81 | 20.70 | 20.79 | 20.79 | 0.68% | 97,580 |
| May 23, 2025 | 20.73 | 20.73 | 20.62 | 20.65 | 20.65 | 0.10% | 76,362 |
| May 22, 2025 | 20.59 | 20.63 | 20.52 | 20.63 | 20.63 | 0.44% | 73,077 |
| May 21, 2025 | 20.73 | 20.73 | 20.52 | 20.54 | 20.54 | -0.92% | 84,878 |
| May 20, 2025 | 20.74 | 20.76 | 20.67 | 20.73 | 20.73 | -0.10% | 754,401 |
| May 19, 2025 | 20.58 | 20.75 | 20.58 | 20.75 | 20.75 | -0.38% | 55,869 |
| May 16, 2025 | 20.87 | 20.90 | 20.81 | 20.83 | 20.74 | 0.10% | 93,709 |
| May 15, 2025 | 20.79 | 20.81 | 20.71 | 20.81 | 20.72 | 0.68% | 63,703 |
| May 14, 2025 | 20.78 | 20.80 | 20.67 | 20.67 | 20.58 | -0.48% | 63,074 |
| May 13, 2025 | 20.76 | 20.77 | 20.73 | 20.77 | 20.68 | 0.12% | 53,261 |
| May 12, 2025 | 20.80 | 20.80 | 20.67 | 20.75 | 20.65 | -0.02% | 62,291 |
| May 9, 2025 | 20.77 | 20.85 | 20.75 | 20.75 | 20.66 | 0.02% | 60,998 |
| May 8, 2025 | 20.90 | 21.08 | 20.70 | 20.75 | 20.65 | -0.50% | 53,636 |
| May 7, 2025 | 20.83 | 20.88 | 20.82 | 20.85 | 20.76 | 0.26% | 58,103 |
| May 6, 2025 | 20.73 | 20.80 | 20.71 | 20.80 | 20.70 | 0.22% | 50,908 |
| May 5, 2025 | 20.69 | 20.76 | 20.69 | 20.75 | 20.66 | -0.10% | 63,536 |
| May 2, 2025 | 20.84 | 20.84 | 20.72 | 20.77 | 20.68 | -0.24% | 65,306 |
| May 1, 2025 | 20.87 | 20.90 | 20.79 | 20.82 | 20.73 | -0.29% | 82,791 |
| Apr 30, 2025 | 20.86 | 21.00 | 20.84 | 20.88 | 20.79 | -0.14% | 98,703 |
| Apr 29, 2025 | 20.84 | 20.92 | 20.84 | 20.91 | 20.82 | 0.14% | 96,411 |
| Apr 28, 2025 | 20.84 | 20.88 | 20.80 | 20.88 | 20.79 | 0.19% | 61,124 |
| Apr 25, 2025 | 20.85 | 20.85 | 20.77 | 20.84 | 20.75 | 0.53% | 52,652 |
| Apr 24, 2025 | 20.64 | 20.74 | 20.64 | 20.73 | 20.64 | 0.73% | 55,023 |
| Apr 23, 2025 | 20.69 | 20.76 | 20.56 | 20.58 | 20.49 | 0.34% | 54,370 |
| Apr 22, 2025 | 20.61 | 20.61 | 20.50 | 20.51 | 20.42 | 0.20% | 413,998 |
| Apr 21, 2025 | 20.53 | 20.59 | 20.45 | 20.47 | 20.38 | -1.21% | 100,565 |
| Apr 17, 2025 | 20.76 | 20.76 | 20.68 | 20.72 | 20.54 | -0.05% | 123,579 |
| Apr 16, 2025 | 20.73 | 20.73 | 20.61 | 20.73 | 20.55 | 0.39% | 75,977 |
| Apr 15, 2025 | 20.63 | 20.66 | 20.58 | 20.65 | 20.47 | 0.63% | 116,114 |
| Apr 14, 2025 | 20.56 | 20.56 | 20.48 | 20.52 | 20.34 | 0.29% | 95,288 |
| Apr 11, 2025 | 20.25 | 20.48 | 20.15 | 20.46 | 20.29 | -0.20% | 109,837 |
| Apr 10, 2025 | 20.70 | 20.70 | 20.39 | 20.50 | 20.33 | -0.77% | 130,322 |
| Apr 9, 2025 | 20.24 | 20.71 | 20.23 | 20.66 | 20.48 | 0.24% | 107,818 |