Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
20.12
-0.07 (-0.35%)
At close: Oct 19, 2026, 4:00 PM EDT
20.19
+0.07 (0.35%)
After-hours: Oct 19, 2026, 7:30 PM EDT
BSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 20.17 | 20.18 | 20.10 | 20.12 | 20.12 | -0.35% | 195,134 |
| Oct 16, 2026 | 20.25 | 20.31 | 20.23 | 20.28 | 20.19 | -0.01% | 255,242 |
| Oct 15, 2026 | 20.31 | 20.31 | 20.25 | 20.28 | 20.19 | 0.60% | 244,524 |
| Oct 14, 2026 | 20.08 | 20.18 | 20.06 | 20.16 | 20.07 | - | 440,623 |
| Oct 13, 2026 | 20.21 | 20.21 | 20.13 | 20.16 | 20.07 | 0.01% | 486,066 |
| Oct 12, 2026 | 20.10 | 20.16 | 20.10 | 20.15 | 20.07 | 0.12% | 125,341 |
| Oct 9, 2026 | 20.19 | 20.19 | 20.11 | 20.13 | 20.05 | -0.15% | 195,888 |
| Oct 8, 2026 | 20.06 | 20.16 | 20.05 | 20.16 | 20.08 | 0.32% | 435,476 |
| Oct 7, 2026 | 19.97 | 20.12 | 19.97 | 20.10 | 20.01 | 0.02% | 426,327 |
| Oct 6, 2026 | 20.06 | 20.11 | 20.06 | 20.09 | 20.01 | 0.32% | 502,377 |
| Oct 5, 2026 | 20.00 | 20.05 | 19.98 | 20.03 | 19.94 | 0.02% | 554,335 |
| Oct 2, 2026 | 20.12 | 20.12 | 20.01 | 20.02 | 19.94 | -0.18% | 564,899 |
| Oct 1, 2026 | 19.97 | 20.08 | 19.92 | 20.06 | 19.97 | 0.29% | 252,590 |
| Sep 30, 2026 | 20.07 | 20.07 | 19.98 | 20.00 | 19.92 | -0.13% | 239,800 |
| Sep 29, 2026 | 20.02 | 20.04 | 19.97 | 20.03 | 19.94 | -0.02% | 606,144 |
| Sep 28, 2026 | 20.10 | 20.10 | 19.99 | 20.03 | 19.95 | -0.52% | 185,529 |
| Sep 25, 2026 | 20.15 | 20.15 | 20.06 | 20.13 | 20.05 | 0.12% | 322,015 |
| Sep 24, 2026 | 20.23 | 20.23 | 20.10 | 20.11 | 20.03 | -0.42% | 246,809 |
| Sep 23, 2026 | 20.39 | 20.39 | 20.18 | 20.20 | 20.11 | -0.98% | 123,832 |
| Sep 22, 2026 | 20.43 | 20.43 | 20.36 | 20.40 | 20.31 | 0.02% | 171,457 |
| Sep 21, 2026 | 20.45 | 20.45 | 20.37 | 20.39 | 20.31 | 0.29% | 160,257 |
| Sep 18, 2026 | 20.45 | 20.45 | 20.40 | 20.42 | 20.25 | -0.39% | 120,199 |
| Sep 17, 2026 | 20.51 | 20.51 | 20.46 | 20.50 | 20.33 | 0.44% | 120,031 |
| Sep 16, 2026 | 20.43 | 20.51 | 20.39 | 20.41 | 20.24 | 0.05% | 202,946 |
| Sep 15, 2026 | 20.36 | 20.40 | 20.36 | 20.40 | 20.23 | - | 604,742 |
| Sep 14, 2026 | 20.38 | 20.46 | 20.37 | 20.40 | 20.23 | -0.07% | 398,389 |
| Sep 11, 2026 | 20.48 | 20.52 | 20.41 | 20.41 | 20.24 | -0.15% | 343,931 |
| Sep 10, 2026 | 20.48 | 20.50 | 20.42 | 20.44 | 20.27 | -0.66% | 2,471,778 |
| Sep 9, 2026 | 20.59 | 20.62 | 20.57 | 20.58 | 20.40 | -0.14% | 115,588 |
| Sep 8, 2026 | 20.66 | 20.66 | 20.58 | 20.60 | 20.43 | -0.10% | 272,650 |
| Sep 4, 2026 | 20.64 | 20.66 | 20.62 | 20.63 | 20.45 | -0.07% | 173,023 |
| Sep 3, 2026 | 20.68 | 20.68 | 20.64 | 20.64 | 20.47 | 0.11% | 128,338 |
| Sep 2, 2026 | 20.60 | 20.63 | 20.60 | 20.62 | 20.45 | 0.07% | 191,468 |
| Sep 1, 2026 | 20.71 | 20.71 | 20.60 | 20.60 | 20.43 | -0.39% | 201,187 |
| Aug 31, 2026 | 20.68 | 20.70 | 20.67 | 20.69 | 20.51 | -0.09% | 298,808 |
| Aug 28, 2026 | 20.81 | 20.81 | 20.70 | 20.71 | 20.53 | -0.36% | 298,716 |
| Aug 27, 2026 | 20.76 | 20.79 | 20.76 | 20.78 | 20.61 | 0.02% | 237,097 |
| Aug 26, 2026 | 20.76 | 20.79 | 20.75 | 20.78 | 20.60 | -0.17% | 152,465 |
| Aug 25, 2026 | 20.74 | 20.81 | 20.74 | 20.81 | 20.64 | 0.51% | 130,907 |
| Aug 24, 2026 | 20.68 | 20.72 | 20.68 | 20.71 | 20.53 | 0.12% | 176,156 |
| Aug 21, 2026 | 20.79 | 20.79 | 20.75 | 20.77 | 20.51 | -0.10% | 148,765 |
| Aug 20, 2026 | 20.80 | 20.81 | 20.77 | 20.79 | 20.53 | -0.28% | 258,234 |
| Aug 19, 2026 | 20.85 | 20.87 | 20.81 | 20.85 | 20.59 | 0.33% | 109,513 |
| Aug 18, 2026 | 20.75 | 20.78 | 20.74 | 20.78 | 20.52 | 0.10% | 288,316 |
| Aug 17, 2026 | 20.82 | 20.82 | 20.75 | 20.76 | 20.50 | -0.22% | 169,032 |
| Aug 14, 2026 | 20.82 | 20.85 | 20.79 | 20.81 | 20.54 | -0.24% | 168,027 |
| Aug 13, 2026 | 20.87 | 20.90 | 20.85 | 20.86 | 20.59 | 0.29% | 81,797 |
| Aug 12, 2026 | 20.84 | 20.84 | 20.78 | 20.79 | 20.53 | 0.12% | 144,622 |
| Aug 11, 2026 | 20.80 | 20.81 | 20.76 | 20.77 | 20.51 | 0.02% | 143,071 |
| Aug 10, 2026 | 20.82 | 20.82 | 20.76 | 20.77 | 20.50 | -0.34% | 149,821 |