Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.63
-0.05 (-0.21%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.69 | 21.73 | 21.62 | 21.62 | - | -0.21% | 86,460 |
| Sep 16, 2025 | 21.69 | 21.70 | 21.66 | 21.67 | 21.67 | -0.09% | 203,500 |
| Sep 15, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.69 | 0.28% | 71,599 |
| Sep 12, 2025 | 21.68 | 21.68 | 21.59 | 21.63 | 21.63 | -0.23% | 110,649 |
| Sep 11, 2025 | 21.64 | 21.69 | 21.59 | 21.68 | 21.68 | 0.32% | 104,705 |
| Sep 10, 2025 | 21.59 | 21.65 | 21.58 | 21.61 | 21.61 | 0.28% | 113,072 |
| Sep 9, 2025 | 21.62 | 21.62 | 21.52 | 21.55 | 21.55 | -0.09% | 152,347 |
| Sep 8, 2025 | 21.57 | 21.86 | 21.55 | 21.57 | 21.57 | 0.19% | 218,004 |
| Sep 5, 2025 | 21.55 | 21.56 | 21.52 | 21.53 | 21.53 | 0.42% | 93,272 |
| Sep 4, 2025 | 21.36 | 21.44 | 21.35 | 21.44 | 21.44 | 0.61% | 106,024 |
| Sep 3, 2025 | 21.23 | 21.37 | 21.23 | 21.31 | 21.31 | 0.42% | 108,322 |
| Sep 2, 2025 | 21.20 | 21.23 | 21.19 | 21.22 | 21.22 | -0.28% | 88,337 |
| Aug 29, 2025 | 21.28 | 21.29 | 21.26 | 21.28 | 21.28 | -0.14% | 132,869 |
| Aug 28, 2025 | 21.29 | 21.33 | 21.28 | 21.31 | 21.31 | 0.09% | 248,688 |
| Aug 27, 2025 | 21.22 | 21.29 | 21.22 | 21.29 | 21.29 | 0.12% | 160,199 |
| Aug 26, 2025 | 21.25 | 21.27 | 21.22 | 21.27 | 21.27 | 0.12% | 92,989 |
| Aug 25, 2025 | 21.24 | 21.27 | 21.23 | 21.24 | 21.24 | -0.19% | 61,948 |
| Aug 22, 2025 | 21.22 | 21.30 | 21.18 | 21.28 | 21.28 | 0.61% | 275,868 |
| Aug 21, 2025 | 21.18 | 21.18 | 21.12 | 21.15 | 21.15 | -0.28% | 169,225 |
| Aug 20, 2025 | 21.18 | 21.22 | 21.18 | 21.21 | 21.21 | 0.05% | 110,452 |
| Aug 19, 2025 | 21.17 | 21.20 | 21.17 | 21.20 | 21.20 | 0.14% | 125,821 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.15 | 21.17 | 21.17 | -0.52% | 186,489 |
| Aug 15, 2025 | 21.28 | 21.31 | 21.27 | 21.28 | 21.19 | -0.09% | 111,988 |
| Aug 14, 2025 | 21.31 | 21.32 | 21.27 | 21.30 | 21.21 | -0.28% | 237,817 |
| Aug 13, 2025 | 21.32 | 21.36 | 21.32 | 21.36 | 21.27 | 0.42% | 91,072 |
| Aug 12, 2025 | 21.23 | 21.27 | 21.23 | 21.27 | 21.18 | 0.05% | 138,625 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.25 | 21.26 | 21.17 | 0.09% | 98,247 |
| Aug 8, 2025 | 21.28 | 21.29 | 21.23 | 21.24 | 21.15 | -0.28% | 110,386 |
| Aug 7, 2025 | 21.32 | 21.34 | 21.29 | 21.30 | 21.21 | -0.09% | 179,039 |
| Aug 6, 2025 | 21.29 | 21.33 | 21.22 | 21.32 | 21.23 | 0.05% | 77,299 |
| Aug 5, 2025 | 21.29 | 21.32 | 21.29 | 21.31 | 21.22 | -0.09% | 58,871 |
| Aug 4, 2025 | 21.32 | 21.33 | 21.28 | 21.33 | 21.24 | 0.14% | 93,327 |
| Aug 1, 2025 | 21.24 | 21.31 | 21.22 | 21.30 | 21.21 | 0.80% | 38,523 |
| Jul 31, 2025 | 21.12 | 21.18 | 21.11 | 21.13 | 21.04 | 0.05% | 132,422 |
| Jul 30, 2025 | 21.09 | 21.18 | 21.09 | 21.12 | 21.03 | -0.14% | 96,528 |
| Jul 29, 2025 | 21.11 | 21.16 | 21.08 | 21.15 | 21.06 | 0.38% | 130,802 |
| Jul 28, 2025 | 21.11 | 21.11 | 21.06 | 21.07 | 20.98 | -0.19% | 47,098 |
| Jul 25, 2025 | 21.11 | 21.11 | 21.04 | 21.11 | 21.02 | 0.29% | 67,026 |
| Jul 24, 2025 | 21.07 | 21.07 | 20.98 | 21.05 | 20.96 | -0.14% | 192,408 |
| Jul 23, 2025 | 21.12 | 21.12 | 21.06 | 21.08 | 20.99 | -0.14% | 75,563 |
| Jul 22, 2025 | 21.11 | 21.12 | 21.05 | 21.11 | 21.02 | 0.19% | 116,798 |
| Jul 21, 2025 | 21.05 | 21.10 | 21.05 | 21.07 | 20.98 | -0.09% | 35,569 |
| Jul 18, 2025 | 21.14 | 21.14 | 21.07 | 21.09 | 20.91 | 0.29% | 58,570 |
| Jul 17, 2025 | 21.07 | 21.07 | 21.01 | 21.03 | 20.85 | 0.10% | 87,189 |
| Jul 16, 2025 | 20.99 | 21.04 | 20.96 | 21.01 | 20.84 | 0.19% | 120,900 |
| Jul 15, 2025 | 21.02 | 21.05 | 20.96 | 20.97 | 20.80 | -0.33% | 91,883 |
| Jul 14, 2025 | 21.05 | 21.05 | 21.00 | 21.04 | 20.86 | 0.05% | 55,237 |
| Jul 11, 2025 | 21.06 | 21.06 | 21.02 | 21.03 | 20.85 | -0.43% | 89,997 |
| Jul 10, 2025 | 21.14 | 21.14 | 21.08 | 21.12 | 20.94 | - | 70,705 |
| Jul 9, 2025 | 21.05 | 21.12 | 21.04 | 21.12 | 20.94 | 0.43% | 86,990 |