Invesco BulletShares 2033 Corporate Bond ETF (BSCX)

BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.38	20.46	20.37	20.44	-	0.15%	46,127
Sep 11, 2026	20.48	20.52	20.41	20.41	20.41	-0.15%	343,931
Sep 10, 2026	20.48	20.50	20.42	20.44	20.44	-0.66%	2,471,778
Sep 9, 2026	20.59	20.62	20.57	20.58	20.58	-0.14%	115,588
Sep 8, 2026	20.66	20.66	20.58	20.60	20.60	-0.10%	272,650
Sep 4, 2026	20.64	20.66	20.62	20.63	20.63	-0.07%	172,911
Sep 3, 2026	20.68	20.68	20.64	20.64	20.64	0.11%	119,238
Sep 2, 2026	20.60	20.63	20.60	20.62	20.62	0.07%	191,468
Sep 1, 2026	20.71	20.71	20.60	20.60	20.60	-0.39%	201,187
Aug 31, 2026	20.68	20.70	20.67	20.69	20.69	-0.09%	298,808
Aug 28, 2026	20.81	20.81	20.70	20.71	20.71	-0.36%	298,716
Aug 27, 2026	20.76	20.79	20.76	20.78	20.78	0.02%	237,097
Aug 26, 2026	20.76	20.79	20.75	20.78	20.78	-0.17%	152,465
Aug 25, 2026	20.74	20.81	20.74	20.81	20.81	0.51%	130,907
Aug 24, 2026	20.68	20.72	20.68	20.71	20.70	0.12%	176,156
Aug 21, 2026	20.79	20.79	20.75	20.77	20.68	-0.10%	148,765
Aug 20, 2026	20.80	20.81	20.77	20.79	20.70	-0.28%	258,234
Aug 19, 2026	20.85	20.87	20.81	20.85	20.76	0.33%	109,513
Aug 18, 2026	20.75	20.78	20.74	20.78	20.69	0.10%	288,316
Aug 17, 2026	20.82	20.82	20.75	20.76	20.67	-0.22%	169,032
Aug 14, 2026	20.82	20.85	20.79	20.81	20.71	-0.24%	168,027
Aug 13, 2026	20.87	20.90	20.85	20.86	20.76	0.29%	81,797
Aug 12, 2026	20.84	20.84	20.78	20.79	20.70	0.12%	144,622
Aug 11, 2026	20.80	20.81	20.76	20.77	20.68	0.02%	143,071
Aug 10, 2026	20.82	20.82	20.76	20.77	20.67	-0.34%	149,821
Aug 7, 2026	20.88	20.88	20.82	20.84	20.74	0.14%	139,066
Aug 6, 2026	20.83	20.84	20.79	20.81	20.71	-0.29%	138,281
Aug 5, 2026	20.84	20.88	20.84	20.87	20.77	0.07%	139,207
Aug 4, 2026	20.87	20.87	20.83	20.85	20.76	0.41%	117,990
Aug 3, 2026	20.76	20.78	20.75	20.77	20.67	0.24%	91,516
Jul 31, 2026	20.74	20.74	20.68	20.72	20.62	-0.14%	124,030
Jul 30, 2026	20.74	20.77	20.74	20.75	20.65	0.12%	157,560
Jul 29, 2026	20.80	20.80	20.72	20.72	20.63	-0.31%	156,824
Jul 28, 2026	20.76	20.81	20.75	20.79	20.69	0.19%	211,393
Jul 27, 2026	20.73	20.76	20.72	20.75	20.65	0.19%	234,114
Jul 24, 2026	20.73	20.74	20.70	20.71	20.61	0.02%	104,392
Jul 23, 2026	20.67	20.72	20.67	20.70	20.61	-0.31%	186,861
Jul 22, 2026	20.81	20.81	20.75	20.77	20.67	-0.17%	122,932
Jul 21, 2026	20.79	20.80	20.78	20.80	20.71	-0.17%	90,996
Jul 20, 2026	20.89	20.90	20.82	20.84	20.74	-0.25%	67,508
Jul 17, 2026	20.97	21.01	20.96	20.98	20.80	0.05%	247,665
Jul 16, 2026	20.94	20.97	20.93	20.97	20.79	-0.05%	193,254
Jul 15, 2026	20.91	20.99	20.91	20.98	20.80	0.29%	348,533
Jul 14, 2026	20.92	20.94	20.90	20.92	20.74	0.24%	73,787
Jul 13, 2026	20.92	20.92	20.86	20.87	20.69	-0.36%	154,298
Jul 10, 2026	20.97	20.97	20.93	20.94	20.76	-0.12%	99,629
Jul 9, 2026	20.96	21.00	20.92	20.97	20.79	0.12%	189,380
Jul 8, 2026	20.95	20.95	20.91	20.94	20.76	-0.17%	100,052
Jul 7, 2026	21.06	21.06	20.97	20.98	20.80	-0.47%	161,117
Jul 6, 2026	21.12	21.12	21.04	21.08	20.89	0.02%	92,176

Data Source: S&P Global Market Intelligence Last updated: Sep 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 14, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.