Invesco BulletShares 2033 Corporate Bond ETF (BSCX)

BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.64	21.65	21.61	21.63	21.63	0.09%	175,163
Feb 26, 2026	21.58	21.61	21.58	21.61	21.61	0.12%	297,591
Feb 25, 2026	21.58	21.61	21.57	21.59	21.59	-0.05%	127,387
Feb 24, 2026	21.60	21.61	21.57	21.60	21.60	-0.05%	135,814
Feb 23, 2026	21.57	21.62	21.57	21.61	21.61	-0.21%	106,832
Feb 20, 2026	21.65	21.66	21.62	21.65	21.57	0.02%	150,578
Feb 19, 2026	21.61	21.65	21.61	21.65	21.56	0.07%	151,490
Feb 18, 2026	21.63	21.65	21.61	21.63	21.55	-0.07%	230,721
Feb 17, 2026	21.65	21.65	21.62	21.65	21.56	0.05%	133,338
Feb 13, 2026	21.65	21.65	21.62	21.64	21.55	0.23%	213,727
Feb 12, 2026	21.55	21.59	21.54	21.59	21.50	0.35%	239,082
Feb 11, 2026	21.47	21.53	21.47	21.51	21.43	-0.02%	209,656
Feb 10, 2026	21.54	21.55	21.50	21.52	21.43	0.12%	203,119
Feb 9, 2026	21.45	21.49	21.44	21.49	21.41	0.07%	158,400
Feb 6, 2026	21.47	21.48	21.44	21.48	21.39	-	139,257
Feb 5, 2026	21.42	21.48	21.41	21.48	21.39	0.44%	209,577
Feb 4, 2026	21.37	21.39	21.35	21.38	21.30	-0.07%	237,935
Feb 3, 2026	21.37	21.40	21.36	21.40	21.31	0.02%	193,537
Feb 2, 2026	21.44	21.44	21.37	21.39	21.31	-0.09%	304,648
Jan 30, 2026	21.41	21.42	21.39	21.41	21.33	-	112,580
Jan 29, 2026	21.38	21.42	21.37	21.41	21.33	0.07%	522,239
Jan 28, 2026	21.41	21.41	21.37	21.40	21.31	-0.09%	132,026
Jan 27, 2026	21.42	21.44	21.41	21.42	21.33	-0.05%	111,797
Jan 26, 2026	21.42	21.45	21.42	21.43	21.34	0.02%	125,199
Jan 23, 2026	21.41	21.42	21.37	21.42	21.34	0.09%	168,224
Jan 22, 2026	21.40	21.41	21.37	21.40	21.32	0.02%	277,353
Jan 21, 2026	21.31	21.40	21.31	21.40	21.31	0.40%	217,370
Jan 20, 2026	21.37	21.37	21.29	21.31	21.23	-0.75%	136,661
Jan 16, 2026	21.52	21.52	21.46	21.47	21.30	-0.21%	359,189
Jan 15, 2026	21.55	21.55	21.51	21.52	21.35	-0.16%	170,111
Jan 14, 2026	21.53	21.56	21.52	21.55	21.38	0.21%	199,575
Jan 13, 2026	21.51	21.52	21.49	21.51	21.34	0.14%	239,424
Jan 12, 2026	21.44	21.50	21.44	21.48	21.31	-0.09%	454,480
Jan 9, 2026	21.45	21.50	21.45	21.50	21.33	0.15%	252,102
Jan 8, 2026	21.49	21.49	21.45	21.46	21.30	-0.22%	223,590
Jan 7, 2026	21.52	21.54	21.50	21.51	21.34	0.07%	299,116
Jan 6, 2026	21.48	21.51	21.46	21.50	21.33	-	485,921
Jan 5, 2026	21.47	21.50	21.45	21.50	21.33	0.19%	382,143
Jan 2, 2026	21.45	21.46	21.43	21.46	21.29	-0.02%	232,214
Dec 31, 2025	21.46	21.51	21.46	21.46	21.29	-0.23%	333,694
Dec 30, 2025	21.49	21.53	21.48	21.51	21.34	-0.05%	202,030
Dec 29, 2025	21.50	21.53	21.49	21.52	21.35	0.14%	276,797
Dec 26, 2025	21.51	21.51	21.47	21.49	21.32	0.05%	129,996
Dec 24, 2025	21.42	21.48	21.42	21.48	21.31	0.33%	132,671
Dec 23, 2025	21.38	21.43	21.36	21.41	21.24	0.05%	189,859
Dec 22, 2025	21.42	21.58	21.39	21.40	21.23	-0.47%	258,662
Dec 19, 2025	21.52	21.54	21.50	21.50	21.25	-0.23%	412,389
Dec 18, 2025	21.55	21.59	21.52	21.55	21.30	0.42%	877,622
Dec 17, 2025	21.48	21.49	21.45	21.46	21.21	-0.14%	216,070
Dec 16, 2025	21.45	21.50	21.42	21.49	21.24	0.23%	153,578

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.