Invesco BulletShares 2033 Corporate Bond ETF (BSCX)

BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.22	21.27	21.20	21.26	21.25	0.16%	192,493
Apr 23, 2026	21.27	21.29	21.20	21.22	21.22	-0.21%	172,603
Apr 22, 2026	21.27	21.31	21.26	21.27	21.27	0.09%	438,317
Apr 21, 2026	21.30	21.30	21.22	21.25	21.24	-0.33%	133,947
Apr 20, 2026	21.33	21.33	21.29	21.32	21.32	-0.42%	289,571
Apr 17, 2026	21.38	21.44	21.38	21.41	21.32	0.47%	99,219
Apr 16, 2026	21.36	21.38	21.30	21.31	21.22	-0.26%	129,609
Apr 15, 2026	21.33	21.37	21.33	21.36	21.28	-0.07%	116,908
Apr 14, 2026	21.33	21.39	21.32	21.38	21.29	0.23%	82,483
Apr 13, 2026	21.25	21.33	21.24	21.33	21.24	0.33%	86,487
Apr 10, 2026	21.28	21.30	21.26	21.26	21.17	-0.19%	104,837
Apr 9, 2026	21.24	21.33	21.24	21.30	21.21	0.05%	133,590
Apr 8, 2026	21.37	21.37	21.26	21.29	21.20	0.26%	134,033
Apr 7, 2026	21.19	21.23	21.11	21.23	21.15	0.19%	498,963
Apr 6, 2026	21.17	21.22	21.17	21.19	21.11	-0.16%	197,583
Apr 2, 2026	21.14	21.24	21.12	21.22	21.14	0.28%	164,794
Apr 1, 2026	21.19	21.24	21.11	21.17	21.08	0.07%	217,543
Mar 31, 2026	21.10	21.17	21.08	21.15	21.07	0.59%	323,938
Mar 30, 2026	21.01	21.07	21.00	21.03	20.94	0.48%	205,875
Mar 27, 2026	20.92	20.97	20.88	20.93	20.84	-0.21%	184,122
Mar 26, 2026	21.04	21.08	20.96	20.97	20.89	-0.64%	196,918
Mar 25, 2026	21.17	21.19	21.10	21.11	21.02	0.33%	198,887
Mar 24, 2026	21.01	21.07	20.99	21.04	20.95	-0.24%	430,556
Mar 23, 2026	21.05	21.13	21.03	21.09	21.00	0.05%	201,228
Mar 20, 2026	21.20	21.20	21.06	21.08	20.91	-0.92%	147,840
Mar 19, 2026	21.14	21.28	21.14	21.27	21.10	0.19%	160,424
Mar 18, 2026	21.31	21.32	21.21	21.23	21.06	-0.45%	154,579
Mar 17, 2026	21.27	21.33	21.27	21.33	21.16	0.42%	183,973
Mar 16, 2026	21.23	21.28	21.22	21.24	21.07	0.38%	238,741
Mar 13, 2026	21.28	21.29	21.14	21.16	20.99	-0.28%	154,958
Mar 12, 2026	21.26	21.29	21.19	21.22	21.05	-0.54%	259,305
Mar 11, 2026	21.41	21.41	21.31	21.33	21.16	-0.44%	410,131
Mar 10, 2026	21.51	21.51	21.42	21.43	21.26	-0.42%	173,899
Mar 9, 2026	21.40	21.52	21.40	21.52	21.35	0.37%	243,301
Mar 6, 2026	21.36	21.49	21.36	21.44	21.27	-0.26%	178,900
Mar 5, 2026	21.45	21.50	21.45	21.49	21.32	-0.26%	235,122
Mar 4, 2026	21.57	21.59	21.54	21.55	21.38	-0.07%	142,071
Mar 3, 2026	21.46	21.59	21.45	21.56	21.39	-0.02%	305,273
Mar 2, 2026	21.55	21.57	21.52	21.57	21.40	-0.32%	264,720
Feb 27, 2026	21.64	21.65	21.61	21.63	21.46	0.11%	175,163
Feb 26, 2026	21.58	21.61	21.58	21.61	21.44	0.12%	297,591
Feb 25, 2026	21.58	21.61	21.57	21.59	21.42	-0.05%	127,387
Feb 24, 2026	21.60	21.61	21.57	21.60	21.43	-0.05%	135,814
Feb 23, 2026	21.57	21.62	21.57	21.61	21.44	-0.21%	106,832
Feb 20, 2026	21.65	21.66	21.62	21.65	21.40	0.02%	150,578
Feb 19, 2026	21.61	21.65	21.61	21.65	21.39	0.07%	151,490
Feb 18, 2026	21.63	21.65	21.61	21.63	21.38	-0.07%	230,721
Feb 17, 2026	21.65	21.65	21.62	21.65	21.39	0.05%	133,338
Feb 13, 2026	21.65	21.65	21.62	21.64	21.38	0.23%	213,727
Feb 12, 2026	21.55	21.59	21.54	21.59	21.33	0.35%	239,082

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.