Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
20.77
-0.05 (-0.26%)
May 2, 2025, 4:00 PM EDT - Market closed
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 20.84 | 20.84 | 20.72 | 20.77 | 20.77 | -0.24% | 65,306 |
| May 1, 2025 | 20.87 | 20.90 | 20.79 | 20.82 | 20.82 | -0.29% | 82,791 |
| Apr 30, 2025 | 20.86 | 21.00 | 20.84 | 20.88 | 20.88 | -0.14% | 98,703 |
| Apr 29, 2025 | 20.84 | 20.92 | 20.84 | 20.91 | 20.91 | 0.14% | 96,411 |
| Apr 28, 2025 | 20.84 | 20.88 | 20.80 | 20.88 | 20.88 | 0.19% | 61,124 |
| Apr 25, 2025 | 20.85 | 20.85 | 20.77 | 20.84 | 20.84 | 0.53% | 52,652 |
| Apr 24, 2025 | 20.64 | 20.74 | 20.64 | 20.73 | 20.73 | 0.73% | 55,023 |
| Apr 23, 2025 | 20.69 | 20.76 | 20.56 | 20.58 | 20.58 | 0.34% | 54,370 |
| Apr 22, 2025 | 20.61 | 20.61 | 20.50 | 20.51 | 20.51 | 0.20% | 413,998 |
| Apr 21, 2025 | 20.53 | 20.59 | 20.45 | 20.47 | 20.47 | -1.21% | 100,565 |
| Apr 17, 2025 | 20.76 | 20.76 | 20.68 | 20.72 | 20.63 | -0.05% | 123,579 |
| Apr 16, 2025 | 20.73 | 20.73 | 20.61 | 20.73 | 20.64 | 0.39% | 75,977 |
| Apr 15, 2025 | 20.63 | 20.66 | 20.58 | 20.65 | 20.56 | 0.63% | 116,114 |
| Apr 14, 2025 | 20.56 | 20.56 | 20.48 | 20.52 | 20.44 | 0.29% | 95,288 |
| Apr 11, 2025 | 20.25 | 20.48 | 20.15 | 20.46 | 20.38 | -0.20% | 109,837 |
| Apr 10, 2025 | 20.70 | 20.70 | 20.39 | 20.50 | 20.42 | -0.77% | 130,322 |
| Apr 9, 2025 | 20.24 | 20.71 | 20.23 | 20.66 | 20.57 | 0.24% | 107,818 |
| Apr 8, 2025 | 20.56 | 20.71 | 20.44 | 20.61 | 20.53 | -0.08% | 188,718 |
| Apr 7, 2025 | 21.33 | 21.33 | 20.63 | 20.63 | 20.54 | -1.55% | 140,769 |
| Apr 4, 2025 | 21.10 | 21.12 | 20.95 | 20.95 | 20.86 | -0.43% | 107,816 |
| Apr 3, 2025 | 21.09 | 21.15 | 20.87 | 21.04 | 20.95 | 0.24% | 104,888 |
| Apr 2, 2025 | 21.06 | 21.06 | 20.92 | 20.99 | 20.90 | 0.10% | 60,165 |
| Apr 1, 2025 | 20.94 | 21.01 | 20.94 | 20.97 | 20.88 | 0.38% | 50,356 |
| Mar 31, 2025 | 20.85 | 20.91 | 20.84 | 20.89 | 20.80 | 0.12% | 38,074 |
| Mar 28, 2025 | 20.88 | 20.88 | 20.81 | 20.87 | 20.78 | 0.51% | 104,927 |
| Mar 27, 2025 | 20.74 | 20.76 | 20.72 | 20.76 | 20.67 | -0.05% | 75,250 |
| Mar 26, 2025 | 20.76 | 20.80 | 20.75 | 20.77 | 20.68 | -0.29% | 193,871 |
| Mar 25, 2025 | 20.76 | 20.86 | 20.76 | 20.83 | 20.74 | 0.19% | 92,104 |
| Mar 24, 2025 | 20.81 | 20.85 | 20.77 | 20.79 | 20.70 | -0.81% | 93,032 |
| Mar 21, 2025 | 20.97 | 21.00 | 20.94 | 20.96 | 20.79 | - | 78,204 |
| Mar 20, 2025 | 21.00 | 21.06 | 20.96 | 20.96 | 20.79 | -0.10% | 72,742 |
| Mar 19, 2025 | 20.83 | 20.99 | 20.83 | 20.98 | 20.81 | 0.43% | 89,569 |
| Mar 18, 2025 | 20.86 | 20.92 | 20.82 | 20.89 | 20.73 | 0.24% | 91,522 |
| Mar 17, 2025 | 20.87 | 20.89 | 20.83 | 20.84 | 20.68 | 0.22% | 69,431 |
| Mar 14, 2025 | 20.82 | 20.84 | 20.76 | 20.80 | 20.63 | -0.12% | 94,153 |
| Mar 13, 2025 | 20.67 | 20.82 | 20.67 | 20.82 | 20.66 | 0.24% | 50,566 |
| Mar 12, 2025 | 20.76 | 20.81 | 20.76 | 20.77 | 20.61 | -0.24% | 80,690 |
| Mar 11, 2025 | 20.92 | 20.93 | 20.82 | 20.82 | 20.66 | -0.57% | 104,025 |
| Mar 10, 2025 | 20.96 | 20.98 | 20.90 | 20.94 | 20.77 | 0.34% | 91,146 |
| Mar 7, 2025 | 20.99 | 20.99 | 20.83 | 20.87 | 20.71 | -0.10% | 128,950 |
| Mar 6, 2025 | 20.94 | 20.94 | 20.85 | 20.89 | 20.73 | -0.24% | 75,687 |
| Mar 5, 2025 | 20.96 | 21.03 | 20.93 | 20.94 | 20.77 | -0.33% | 328,739 |
| Mar 4, 2025 | 21.01 | 21.07 | 20.98 | 21.01 | 20.84 | -0.19% | 142,555 |
| Mar 3, 2025 | 20.95 | 21.05 | 20.95 | 21.05 | 20.88 | 0.24% | 128,151 |
| Feb 28, 2025 | 20.97 | 21.01 | 20.92 | 21.00 | 20.83 | 0.33% | 147,688 |
| Feb 27, 2025 | 20.98 | 20.98 | 20.89 | 20.93 | 20.76 | -0.19% | 96,727 |
| Feb 26, 2025 | 20.99 | 20.99 | 20.90 | 20.97 | 20.80 | 0.19% | 113,829 |
| Feb 25, 2025 | 20.89 | 20.94 | 20.89 | 20.93 | 20.76 | 0.58% | 145,879 |
| Feb 24, 2025 | 20.80 | 20.84 | 20.76 | 20.81 | 20.65 | -0.29% | 97,028 |
| Feb 21, 2025 | 20.85 | 20.90 | 20.81 | 20.87 | 20.62 | 0.38% | 163,346 |