Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.36
+0.09 (0.42%)
Aug 13, 2025, 4:00 PM - Market closed
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.32 | 21.36 | 21.32 | 21.36 | 21.36 | 0.42% | 91,072 |
| Aug 12, 2025 | 21.23 | 21.27 | 21.23 | 21.27 | 21.27 | 0.05% | 138,625 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.25 | 21.26 | 21.26 | 0.09% | 98,247 |
| Aug 8, 2025 | 21.28 | 21.29 | 21.23 | 21.24 | 21.24 | -0.28% | 110,386 |
| Aug 7, 2025 | 21.32 | 21.34 | 21.29 | 21.30 | 21.30 | -0.09% | 179,039 |
| Aug 6, 2025 | 21.29 | 21.33 | 21.22 | 21.32 | 21.32 | 0.05% | 77,299 |
| Aug 5, 2025 | 21.29 | 21.32 | 21.29 | 21.31 | 21.31 | -0.09% | 58,871 |
| Aug 4, 2025 | 21.32 | 21.33 | 21.28 | 21.33 | 21.33 | 0.14% | 93,327 |
| Aug 1, 2025 | 21.24 | 21.31 | 21.22 | 21.30 | 21.30 | 0.80% | 38,523 |
| Jul 31, 2025 | 21.12 | 21.18 | 21.11 | 21.13 | 21.13 | 0.05% | 132,422 |
| Jul 30, 2025 | 21.09 | 21.18 | 21.09 | 21.12 | 21.12 | -0.14% | 96,528 |
| Jul 29, 2025 | 21.11 | 21.16 | 21.08 | 21.15 | 21.15 | 0.38% | 130,802 |
| Jul 28, 2025 | 21.11 | 21.11 | 21.06 | 21.07 | 21.07 | -0.19% | 47,098 |
| Jul 25, 2025 | 21.11 | 21.11 | 21.04 | 21.11 | 21.11 | 0.29% | 67,026 |
| Jul 24, 2025 | 21.07 | 21.07 | 20.98 | 21.05 | 21.05 | -0.14% | 192,408 |
| Jul 23, 2025 | 21.12 | 21.12 | 21.06 | 21.08 | 21.08 | -0.14% | 75,563 |
| Jul 22, 2025 | 21.11 | 21.12 | 21.05 | 21.11 | 21.11 | 0.19% | 116,798 |
| Jul 21, 2025 | 21.05 | 21.10 | 21.05 | 21.07 | 21.07 | -0.09% | 35,569 |
| Jul 18, 2025 | 21.14 | 21.14 | 21.07 | 21.09 | 21.00 | 0.29% | 58,570 |
| Jul 17, 2025 | 21.07 | 21.07 | 21.01 | 21.03 | 20.94 | 0.10% | 87,189 |
| Jul 16, 2025 | 20.99 | 21.04 | 20.96 | 21.01 | 20.92 | 0.19% | 120,900 |
| Jul 15, 2025 | 21.02 | 21.05 | 20.96 | 20.97 | 20.88 | -0.33% | 91,883 |
| Jul 14, 2025 | 21.05 | 21.05 | 21.00 | 21.04 | 20.95 | 0.05% | 55,237 |
| Jul 11, 2025 | 21.06 | 21.06 | 21.02 | 21.03 | 20.94 | -0.43% | 89,997 |
| Jul 10, 2025 | 21.14 | 21.14 | 21.08 | 21.12 | 21.03 | - | 70,705 |
| Jul 9, 2025 | 21.05 | 21.12 | 21.04 | 21.12 | 21.03 | 0.43% | 86,990 |
| Jul 8, 2025 | 21.09 | 21.09 | 21.00 | 21.03 | 20.94 | -0.24% | 83,148 |
| Jul 7, 2025 | 21.16 | 21.16 | 21.03 | 21.08 | 20.99 | -0.33% | 232,819 |
| Jul 3, 2025 | 21.15 | 21.17 | 21.14 | 21.15 | 21.06 | -0.24% | 224,069 |
| Jul 2, 2025 | 21.19 | 21.20 | 21.11 | 21.20 | 21.11 | -0.05% | 67,270 |
| Jul 1, 2025 | 21.17 | 21.24 | 21.15 | 21.21 | 21.12 | 0.05% | 75,111 |
| Jun 30, 2025 | 21.19 | 21.21 | 21.14 | 21.20 | 21.11 | 0.43% | 135,789 |
| Jun 27, 2025 | 21.15 | 21.16 | 21.07 | 21.11 | 21.02 | -0.09% | 87,780 |
| Jun 26, 2025 | 21.08 | 21.13 | 21.07 | 21.13 | 21.04 | 0.28% | 127,272 |
| Jun 25, 2025 | 21.01 | 21.07 | 21.00 | 21.07 | 20.98 | -0.05% | 46,410 |
| Jun 24, 2025 | 21.03 | 21.09 | 20.98 | 21.08 | 20.99 | 0.38% | 116,722 |
| Jun 23, 2025 | 20.99 | 21.03 | 20.96 | 21.00 | 20.91 | -0.14% | 77,684 |
| Jun 20, 2025 | 21.03 | 21.04 | 20.95 | 21.03 | 20.86 | 0.14% | 98,577 |
| Jun 18, 2025 | 20.99 | 21.04 | 20.97 | 21.00 | 20.83 | 0.14% | 72,929 |
| Jun 17, 2025 | 21.02 | 21.02 | 20.93 | 20.97 | 20.80 | 0.24% | 57,502 |
| Jun 16, 2025 | 20.94 | 20.99 | 20.92 | 20.92 | 20.75 | -0.07% | 56,015 |
| Jun 13, 2025 | 21.04 | 21.04 | 20.90 | 20.94 | 20.76 | -0.45% | 43,548 |
| Jun 12, 2025 | 21.02 | 21.05 | 20.98 | 21.03 | 20.86 | 0.36% | 76,859 |
| Jun 11, 2025 | 20.92 | 20.96 | 20.91 | 20.96 | 20.78 | 0.41% | 90,562 |
| Jun 10, 2025 | 20.93 | 20.93 | 20.85 | 20.87 | 20.70 | 0.14% | 42,257 |
| Jun 9, 2025 | 20.80 | 20.88 | 20.80 | 20.84 | 20.67 | 0.19% | 63,181 |
| Jun 6, 2025 | 20.84 | 20.85 | 20.79 | 20.80 | 20.63 | -0.48% | 2,066,718 |
| Jun 5, 2025 | 20.95 | 20.96 | 20.88 | 20.90 | 20.73 | -0.33% | 83,422 |
| Jun 4, 2025 | 20.93 | 20.97 | 20.90 | 20.97 | 20.80 | 0.58% | 68,161 |
| Jun 3, 2025 | 20.95 | 20.95 | 20.82 | 20.85 | 20.68 | 0.14% | 73,406 |