Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
20.97
+0.08 (0.38%)
At close: Apr 1, 2025, 4:00 PM
20.89
-0.08 (-0.38%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.94 | 21.01 | 20.94 | 20.97 | 20.97 | 0.38% | 50,356 |
| Mar 31, 2025 | 20.85 | 20.91 | 20.84 | 20.89 | 20.89 | 0.12% | 38,074 |
| Mar 28, 2025 | 20.88 | 20.88 | 20.81 | 20.87 | 20.87 | 0.51% | 104,927 |
| Mar 27, 2025 | 20.74 | 20.76 | 20.72 | 20.76 | 20.76 | -0.05% | 75,250 |
| Mar 26, 2025 | 20.76 | 20.80 | 20.75 | 20.77 | 20.77 | -0.29% | 193,871 |
| Mar 25, 2025 | 20.76 | 20.86 | 20.76 | 20.83 | 20.83 | 0.19% | 92,104 |
| Mar 24, 2025 | 20.81 | 20.85 | 20.77 | 20.79 | 20.79 | -0.81% | 93,032 |
| Mar 21, 2025 | 20.97 | 21.00 | 20.94 | 20.96 | 20.88 | - | 78,204 |
| Mar 20, 2025 | 21.00 | 21.06 | 20.96 | 20.96 | 20.88 | -0.10% | 72,742 |
| Mar 19, 2025 | 20.83 | 20.99 | 20.83 | 20.98 | 20.90 | 0.43% | 89,569 |
| Mar 18, 2025 | 20.86 | 20.92 | 20.82 | 20.89 | 20.81 | 0.24% | 91,522 |
| Mar 17, 2025 | 20.87 | 20.89 | 20.83 | 20.84 | 20.76 | 0.22% | 69,431 |
| Mar 14, 2025 | 20.82 | 20.84 | 20.76 | 20.80 | 20.72 | -0.12% | 94,153 |
| Mar 13, 2025 | 20.67 | 20.82 | 20.67 | 20.82 | 20.74 | 0.24% | 50,566 |
| Mar 12, 2025 | 20.76 | 20.81 | 20.76 | 20.77 | 20.69 | -0.24% | 80,690 |
| Mar 11, 2025 | 20.92 | 20.93 | 20.82 | 20.82 | 20.74 | -0.57% | 104,025 |
| Mar 10, 2025 | 20.96 | 20.98 | 20.90 | 20.94 | 20.86 | 0.34% | 91,146 |
| Mar 7, 2025 | 20.99 | 20.99 | 20.83 | 20.87 | 20.79 | -0.10% | 128,950 |
| Mar 6, 2025 | 20.94 | 20.94 | 20.85 | 20.89 | 20.81 | -0.24% | 75,687 |
| Mar 5, 2025 | 20.96 | 21.03 | 20.93 | 20.94 | 20.86 | -0.33% | 328,739 |
| Mar 4, 2025 | 21.01 | 21.07 | 20.98 | 21.01 | 20.93 | -0.19% | 142,555 |
| Mar 3, 2025 | 20.95 | 21.05 | 20.95 | 21.05 | 20.97 | 0.24% | 128,151 |
| Feb 28, 2025 | 20.97 | 21.01 | 20.92 | 21.00 | 20.92 | 0.33% | 147,688 |
| Feb 27, 2025 | 20.98 | 20.98 | 20.89 | 20.93 | 20.85 | -0.19% | 96,727 |
| Feb 26, 2025 | 20.99 | 20.99 | 20.90 | 20.97 | 20.89 | 0.19% | 113,829 |
| Feb 25, 2025 | 20.89 | 20.94 | 20.89 | 20.93 | 20.85 | 0.58% | 145,879 |
| Feb 24, 2025 | 20.80 | 20.84 | 20.76 | 20.81 | 20.73 | -0.29% | 97,028 |
| Feb 21, 2025 | 20.85 | 20.90 | 20.81 | 20.87 | 20.71 | 0.38% | 163,346 |
| Feb 20, 2025 | 20.81 | 20.81 | 20.76 | 20.79 | 20.63 | 0.19% | 92,364 |
| Feb 19, 2025 | 20.74 | 20.76 | 20.70 | 20.75 | 20.59 | 0.10% | 66,765 |
| Feb 18, 2025 | 20.83 | 20.83 | 20.71 | 20.73 | 20.57 | -0.38% | 150,017 |
| Feb 14, 2025 | 20.87 | 20.87 | 20.80 | 20.81 | 20.65 | 0.39% | 87,542 |
| Feb 13, 2025 | 20.62 | 20.75 | 20.62 | 20.73 | 20.57 | 0.68% | 87,406 |
| Feb 12, 2025 | 20.57 | 20.59 | 20.53 | 20.59 | 20.43 | -0.44% | 72,160 |
| Feb 11, 2025 | 20.66 | 20.70 | 20.65 | 20.68 | 20.52 | -0.19% | 119,335 |
| Feb 10, 2025 | 20.77 | 20.77 | 20.70 | 20.72 | 20.56 | 0.05% | 3,677,428 |
| Feb 7, 2025 | 20.67 | 20.73 | 20.67 | 20.71 | 20.55 | -0.34% | 102,428 |
| Feb 6, 2025 | 20.84 | 20.84 | 20.75 | 20.78 | 20.62 | -0.19% | 97,813 |
| Feb 5, 2025 | 20.83 | 20.85 | 20.77 | 20.82 | 20.66 | 0.53% | 111,959 |
| Feb 4, 2025 | 20.65 | 20.72 | 20.61 | 20.71 | 20.55 | 0.19% | 115,545 |
| Feb 3, 2025 | 20.75 | 20.75 | 20.64 | 20.67 | 20.51 | 0.10% | 113,332 |
| Jan 31, 2025 | 20.65 | 20.73 | 20.62 | 20.65 | 20.49 | -0.19% | 58,506 |
| Jan 30, 2025 | 20.75 | 20.75 | 20.67 | 20.69 | 20.53 | 0.15% | 97,598 |
| Jan 29, 2025 | 20.72 | 20.72 | 20.59 | 20.66 | 20.50 | -0.10% | 92,153 |
| Jan 28, 2025 | 20.64 | 20.68 | 20.62 | 20.68 | 20.52 | -0.05% | 112,753 |
| Jan 27, 2025 | 20.76 | 20.76 | 20.64 | 20.69 | 20.53 | 0.58% | 116,202 |
| Jan 24, 2025 | 20.57 | 20.58 | 20.50 | 20.57 | 20.41 | 0.24% | 146,958 |
| Jan 23, 2025 | 20.47 | 20.52 | 20.47 | 20.52 | 20.36 | -0.15% | 149,190 |
| Jan 22, 2025 | 20.59 | 20.60 | 20.53 | 20.55 | 20.39 | -0.29% | 70,586 |
| Jan 21, 2025 | 20.58 | 20.61 | 20.55 | 20.61 | 20.45 | 0.10% | 321,053 |