Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.13
+0.02 (0.09%)
At close: May 29, 2026, 4:00 PM EDT
21.12
-0.01 (-0.05%)
After-hours: May 29, 2026, 4:15 PM EDT
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.12 | 21.16 | 21.12 | 21.12 | 21.12 | 0.07% | 186,908 |
| May 28, 2026 | 21.07 | 21.12 | 21.07 | 21.11 | 21.11 | 0.15% | 157,041 |
| May 27, 2026 | 21.07 | 21.10 | 21.05 | 21.07 | 21.07 | 0.04% | 138,957 |
| May 26, 2026 | 21.07 | 21.08 | 21.04 | 21.07 | 21.07 | 0.36% | 122,385 |
| May 22, 2026 | 21.03 | 21.03 | 20.95 | 20.99 | 20.99 | 0.10% | 194,249 |
| May 21, 2026 | 20.89 | 20.98 | 20.87 | 20.97 | 20.97 | 0.09% | 1,528,157 |
| May 20, 2026 | 20.81 | 20.96 | 20.81 | 20.95 | 20.95 | 0.65% | 312,915 |
| May 19, 2026 | 20.83 | 20.86 | 20.79 | 20.82 | 20.82 | -0.35% | 186,115 |
| May 18, 2026 | 20.94 | 20.96 | 20.87 | 20.89 | 20.89 | -0.15% | 171,614 |
| May 15, 2026 | 21.04 | 21.04 | 21.00 | 21.01 | 20.92 | -0.55% | 78,071 |
| May 14, 2026 | 21.18 | 21.18 | 21.12 | 21.13 | 21.04 | -0.12% | 109,529 |
| May 13, 2026 | 21.13 | 21.15 | 21.10 | 21.15 | 21.06 | 0.07% | 92,409 |
| May 12, 2026 | 21.15 | 21.15 | 21.11 | 21.14 | 21.05 | -0.24% | 134,150 |
| May 11, 2026 | 21.21 | 21.21 | 21.18 | 21.19 | 21.10 | -0.24% | 102,297 |
| May 8, 2026 | 21.24 | 21.24 | 21.21 | 21.24 | 21.15 | 0.33% | 949,726 |
| May 7, 2026 | 21.26 | 21.26 | 21.15 | 21.17 | 21.08 | -0.33% | 263,290 |
| May 6, 2026 | 21.21 | 21.24 | 21.21 | 21.24 | 21.15 | 0.43% | 97,725 |
| May 5, 2026 | 21.14 | 21.17 | 21.14 | 21.15 | 21.06 | 0.19% | 144,584 |
| May 4, 2026 | 21.13 | 21.13 | 21.05 | 21.11 | 21.02 | -0.31% | 107,539 |
| May 1, 2026 | 21.16 | 21.22 | 21.14 | 21.17 | 21.08 | 0.09% | 134,082 |
| Apr 30, 2026 | 21.13 | 21.17 | 21.12 | 21.15 | 21.06 | 0.20% | 145,926 |
| Apr 29, 2026 | 21.15 | 21.15 | 21.08 | 21.11 | 21.02 | -0.41% | 168,982 |
| Apr 28, 2026 | 21.17 | 21.20 | 21.15 | 21.20 | 21.11 | -0.07% | 159,849 |
| Apr 27, 2026 | 21.24 | 21.24 | 21.19 | 21.21 | 21.12 | -0.21% | 120,492 |
| Apr 24, 2026 | 21.22 | 21.27 | 21.20 | 21.26 | 21.17 | 0.16% | 192,493 |
| Apr 23, 2026 | 21.27 | 21.29 | 21.20 | 21.22 | 21.13 | -0.21% | 172,603 |
| Apr 22, 2026 | 21.27 | 21.31 | 21.26 | 21.27 | 21.18 | 0.10% | 438,317 |
| Apr 21, 2026 | 21.30 | 21.30 | 21.22 | 21.25 | 21.16 | -0.33% | 133,947 |
| Apr 20, 2026 | 21.33 | 21.33 | 21.29 | 21.32 | 21.23 | -0.03% | 289,571 |
| Apr 17, 2026 | 21.38 | 21.44 | 21.38 | 21.41 | 21.23 | 0.47% | 99,219 |
| Apr 16, 2026 | 21.36 | 21.38 | 21.30 | 21.31 | 21.13 | -0.26% | 129,609 |
| Apr 15, 2026 | 21.33 | 21.37 | 21.33 | 21.36 | 21.19 | -0.07% | 116,908 |
| Apr 14, 2026 | 21.33 | 21.39 | 21.32 | 21.38 | 21.20 | 0.24% | 82,483 |
| Apr 13, 2026 | 21.25 | 21.33 | 21.24 | 21.33 | 21.15 | 0.33% | 86,487 |
| Apr 10, 2026 | 21.28 | 21.30 | 21.26 | 21.26 | 21.08 | -0.19% | 104,837 |
| Apr 9, 2026 | 21.24 | 21.33 | 21.24 | 21.30 | 21.12 | 0.05% | 133,590 |
| Apr 8, 2026 | 21.37 | 21.37 | 21.26 | 21.29 | 21.11 | 0.26% | 134,033 |
| Apr 7, 2026 | 21.19 | 21.23 | 21.11 | 21.23 | 21.06 | 0.19% | 498,963 |
| Apr 6, 2026 | 21.17 | 21.22 | 21.17 | 21.19 | 21.02 | -0.16% | 197,583 |
| Apr 2, 2026 | 21.14 | 21.24 | 21.12 | 21.22 | 21.05 | 0.28% | 164,794 |
| Apr 1, 2026 | 21.19 | 21.24 | 21.11 | 21.17 | 20.99 | 0.07% | 217,543 |
| Mar 31, 2026 | 21.10 | 21.17 | 21.08 | 21.15 | 20.98 | 0.59% | 323,938 |
| Mar 30, 2026 | 21.01 | 21.07 | 21.00 | 21.03 | 20.86 | 0.48% | 205,875 |
| Mar 27, 2026 | 20.92 | 20.97 | 20.88 | 20.93 | 20.76 | -0.21% | 184,122 |
| Mar 26, 2026 | 21.04 | 21.08 | 20.96 | 20.97 | 20.80 | -0.64% | 196,918 |
| Mar 25, 2026 | 21.17 | 21.19 | 21.10 | 21.11 | 20.93 | 0.33% | 198,887 |
| Mar 24, 2026 | 21.01 | 21.07 | 20.99 | 21.04 | 20.87 | -0.24% | 430,556 |
| Mar 23, 2026 | 21.05 | 21.13 | 21.03 | 21.09 | 20.91 | 0.44% | 201,228 |
| Mar 20, 2026 | 21.20 | 21.20 | 21.06 | 21.08 | 20.82 | -0.92% | 147,840 |
| Mar 19, 2026 | 21.14 | 21.28 | 21.14 | 21.27 | 21.02 | 0.19% | 160,424 |