Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.63
+0.03 (0.14%)
At close: Oct 24, 2025, 4:00 PM EDT
21.63
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.64 | 21.64 | 21.60 | 21.63 | 21.63 | 0.14% | 186,512 |
| Oct 23, 2025 | 21.60 | 21.62 | 21.59 | 21.60 | 21.60 | -0.05% | 157,321 |
| Oct 22, 2025 | 21.64 | 21.64 | 21.59 | 21.61 | 21.61 | -0.05% | 172,446 |
| Oct 21, 2025 | 21.67 | 21.67 | 21.61 | 21.62 | 21.62 | 0.09% | 112,152 |
| Oct 20, 2025 | 21.60 | 21.61 | 21.58 | 21.60 | 21.60 | -0.23% | 271,000 |
| Oct 17, 2025 | 21.65 | 21.66 | 21.63 | 21.65 | 21.57 | -0.09% | 136,267 |
| Oct 16, 2025 | 21.63 | 21.69 | 21.61 | 21.67 | 21.58 | 0.23% | 165,560 |
| Oct 15, 2025 | 21.64 | 21.67 | 21.61 | 21.62 | 21.54 | 0.05% | 176,115 |
| Oct 14, 2025 | 21.59 | 21.63 | 21.54 | 21.61 | 21.53 | 0.14% | 285,332 |
| Oct 13, 2025 | 21.58 | 21.59 | 21.52 | 21.58 | 21.50 | 0.37% | 167,235 |
| Oct 10, 2025 | 21.52 | 21.55 | 21.40 | 21.50 | 21.42 | 0.09% | 485,523 |
| Oct 9, 2025 | 21.48 | 21.49 | 21.45 | 21.48 | 21.40 | -0.14% | 296,632 |
| Oct 8, 2025 | 21.54 | 21.56 | 21.50 | 21.51 | 21.43 | -0.05% | 405,296 |
| Oct 7, 2025 | 21.51 | 21.55 | 21.50 | 21.52 | 21.44 | 0.14% | 443,327 |
| Oct 6, 2025 | 21.50 | 21.53 | 21.49 | 21.49 | 21.41 | -0.23% | 419,115 |
| Oct 3, 2025 | 21.57 | 21.57 | 21.53 | 21.54 | 21.46 | -0.14% | 240,890 |
| Oct 2, 2025 | 21.54 | 21.58 | 21.53 | 21.57 | 21.49 | 0.09% | 522,169 |
| Oct 1, 2025 | 21.56 | 21.56 | 21.49 | 21.55 | 21.47 | 0.37% | 315,561 |
| Sep 30, 2025 | 21.49 | 21.52 | 21.46 | 21.47 | 21.39 | 0.05% | 311,858 |
| Sep 29, 2025 | 21.44 | 21.49 | 21.44 | 21.46 | 21.38 | 0.14% | 277,691 |
| Sep 26, 2025 | 21.44 | 21.44 | 21.39 | 21.43 | 21.35 | 0.09% | 303,545 |
| Sep 25, 2025 | 21.42 | 21.42 | 21.36 | 21.41 | 21.33 | -0.19% | 395,221 |
| Sep 24, 2025 | 21.50 | 21.50 | 21.44 | 21.45 | 21.37 | -0.23% | 242,569 |
| Sep 23, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.42 | 0.09% | 152,505 |
| Sep 22, 2025 | 21.50 | 21.51 | 21.48 | 21.48 | 21.40 | -0.65% | 289,278 |
| Sep 19, 2025 | 21.61 | 21.62 | 21.58 | 21.62 | 21.45 | - | 105,270 |
| Sep 18, 2025 | 21.61 | 21.62 | 21.57 | 21.62 | 21.45 | -0.09% | 148,363 |
| Sep 17, 2025 | 21.69 | 21.73 | 21.61 | 21.64 | 21.47 | -0.14% | 110,517 |
| Sep 16, 2025 | 21.69 | 21.70 | 21.66 | 21.67 | 21.50 | -0.09% | 203,500 |
| Sep 15, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.52 | 0.28% | 71,599 |
| Sep 12, 2025 | 21.68 | 21.68 | 21.59 | 21.63 | 21.46 | -0.23% | 110,649 |
| Sep 11, 2025 | 21.64 | 21.69 | 21.59 | 21.68 | 21.51 | 0.32% | 104,705 |
| Sep 10, 2025 | 21.59 | 21.65 | 21.58 | 21.61 | 21.44 | 0.28% | 113,072 |
| Sep 9, 2025 | 21.62 | 21.62 | 21.52 | 21.55 | 21.38 | -0.09% | 152,347 |
| Sep 8, 2025 | 21.57 | 21.86 | 21.55 | 21.57 | 21.40 | 0.19% | 218,004 |
| Sep 5, 2025 | 21.55 | 21.56 | 21.52 | 21.53 | 21.36 | 0.42% | 93,272 |
| Sep 4, 2025 | 21.36 | 21.44 | 21.35 | 21.44 | 21.27 | 0.61% | 106,024 |
| Sep 3, 2025 | 21.23 | 21.37 | 21.23 | 21.31 | 21.14 | 0.42% | 108,322 |
| Sep 2, 2025 | 21.20 | 21.23 | 21.19 | 21.22 | 21.05 | -0.28% | 88,337 |
| Aug 29, 2025 | 21.28 | 21.29 | 21.26 | 21.28 | 21.11 | -0.14% | 132,869 |
| Aug 28, 2025 | 21.29 | 21.33 | 21.28 | 21.31 | 21.14 | 0.09% | 248,688 |
| Aug 27, 2025 | 21.22 | 21.29 | 21.22 | 21.29 | 21.12 | 0.12% | 160,199 |
| Aug 26, 2025 | 21.25 | 21.27 | 21.22 | 21.27 | 21.10 | 0.12% | 92,989 |
| Aug 25, 2025 | 21.24 | 21.27 | 21.23 | 21.24 | 21.07 | -0.19% | 61,948 |
| Aug 22, 2025 | 21.22 | 21.30 | 21.18 | 21.28 | 21.11 | 0.61% | 275,868 |
| Aug 21, 2025 | 21.18 | 21.18 | 21.12 | 21.15 | 20.98 | -0.28% | 169,225 |
| Aug 20, 2025 | 21.18 | 21.22 | 21.18 | 21.21 | 21.04 | 0.05% | 110,452 |
| Aug 19, 2025 | 21.17 | 21.20 | 21.17 | 21.20 | 21.03 | 0.14% | 125,821 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.15 | 21.17 | 21.00 | -0.52% | 186,489 |
| Aug 15, 2025 | 21.28 | 21.31 | 21.27 | 21.28 | 21.02 | -0.09% | 111,988 |