Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.49
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
21.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.51 | 21.54 | 21.47 | 21.49 | 21.49 | -0.09% | 142,571 |
| Dec 4, 2025 | 21.56 | 21.56 | 21.50 | 21.51 | 21.51 | -0.14% | 309,044 |
| Dec 3, 2025 | 21.53 | 21.56 | 21.51 | 21.54 | 21.54 | 0.19% | 189,171 |
| Dec 2, 2025 | 21.51 | 21.52 | 21.47 | 21.50 | 21.50 | 0.09% | 598,918 |
| Dec 1, 2025 | 21.49 | 21.49 | 21.46 | 21.48 | 21.48 | -0.42% | 130,627 |
| Nov 28, 2025 | 21.60 | 21.60 | 21.54 | 21.57 | 21.57 | -0.09% | 88,996 |
| Nov 26, 2025 | 21.52 | 21.60 | 21.52 | 21.59 | 21.59 | 0.23% | 251,111 |
| Nov 25, 2025 | 21.48 | 21.57 | 21.48 | 21.54 | 21.54 | 0.23% | 148,760 |
| Nov 24, 2025 | 21.43 | 21.49 | 21.43 | 21.49 | 21.49 | -0.14% | 76,857 |
| Nov 21, 2025 | 21.51 | 21.52 | 21.46 | 21.52 | 21.44 | 0.33% | 189,427 |
| Nov 20, 2025 | 21.48 | 21.48 | 21.43 | 21.45 | 21.37 | 0.14% | 155,045 |
| Nov 19, 2025 | 21.47 | 21.47 | 21.40 | 21.42 | 21.34 | 0.05% | 201,108 |
| Nov 18, 2025 | 21.42 | 21.45 | 21.40 | 21.41 | 21.33 | 0.14% | 145,973 |
| Nov 17, 2025 | 21.43 | 21.43 | 21.38 | 21.38 | 21.30 | -0.05% | 99,477 |
| Nov 14, 2025 | 21.47 | 21.47 | 21.37 | 21.39 | 21.31 | -0.19% | 164,044 |
| Nov 13, 2025 | 21.41 | 21.48 | 21.41 | 21.43 | 21.35 | -0.30% | 135,985 |
| Nov 12, 2025 | 21.48 | 21.51 | 21.48 | 21.50 | 21.41 | -0.12% | 76,506 |
| Nov 11, 2025 | 21.49 | 21.53 | 21.46 | 21.52 | 21.44 | 0.42% | 202,375 |
| Nov 10, 2025 | 21.45 | 21.46 | 21.43 | 21.43 | 21.35 | - | 145,124 |
| Nov 7, 2025 | 21.45 | 21.46 | 21.42 | 21.43 | 21.35 | -0.14% | 239,350 |
| Nov 6, 2025 | 21.46 | 21.48 | 21.43 | 21.46 | 21.38 | 0.42% | 176,077 |
| Nov 5, 2025 | 21.42 | 21.43 | 21.37 | 21.37 | 21.29 | -0.23% | 262,964 |
| Nov 4, 2025 | 21.40 | 21.46 | 21.40 | 21.42 | 21.34 | 0.09% | 188,731 |
| Nov 3, 2025 | 21.44 | 21.44 | 21.38 | 21.40 | 21.32 | -0.14% | 270,782 |
| Oct 31, 2025 | 21.48 | 21.53 | 21.43 | 21.43 | 21.35 | -0.19% | 127,867 |
| Oct 30, 2025 | 21.49 | 21.52 | 21.45 | 21.47 | 21.39 | -0.32% | 182,270 |
| Oct 29, 2025 | 21.68 | 21.68 | 21.53 | 21.54 | 21.46 | -0.51% | 92,835 |
| Oct 28, 2025 | 21.65 | 21.66 | 21.62 | 21.65 | 21.57 | 0.05% | 130,083 |
| Oct 27, 2025 | 21.64 | 21.66 | 21.60 | 21.64 | 21.56 | 0.05% | 153,178 |
| Oct 24, 2025 | 21.64 | 21.64 | 21.60 | 21.63 | 21.55 | 0.14% | 186,512 |
| Oct 23, 2025 | 21.60 | 21.62 | 21.59 | 21.60 | 21.52 | -0.05% | 157,321 |
| Oct 22, 2025 | 21.64 | 21.64 | 21.59 | 21.61 | 21.53 | -0.05% | 172,446 |
| Oct 21, 2025 | 21.67 | 21.67 | 21.61 | 21.62 | 21.54 | 0.09% | 112,152 |
| Oct 20, 2025 | 21.60 | 21.61 | 21.58 | 21.60 | 21.52 | -0.23% | 271,000 |
| Oct 17, 2025 | 21.65 | 21.66 | 21.63 | 21.65 | 21.48 | -0.09% | 136,267 |
| Oct 16, 2025 | 21.63 | 21.69 | 21.61 | 21.67 | 21.50 | 0.23% | 165,560 |
| Oct 15, 2025 | 21.64 | 21.67 | 21.61 | 21.62 | 21.45 | 0.05% | 176,115 |
| Oct 14, 2025 | 21.59 | 21.63 | 21.54 | 21.61 | 21.44 | 0.14% | 285,332 |
| Oct 13, 2025 | 21.58 | 21.59 | 21.52 | 21.58 | 21.41 | 0.37% | 167,235 |
| Oct 10, 2025 | 21.52 | 21.55 | 21.40 | 21.50 | 21.33 | 0.09% | 485,523 |
| Oct 9, 2025 | 21.48 | 21.49 | 21.45 | 21.48 | 21.31 | -0.14% | 296,632 |
| Oct 8, 2025 | 21.54 | 21.56 | 21.50 | 21.51 | 21.34 | -0.05% | 405,296 |
| Oct 7, 2025 | 21.51 | 21.55 | 21.50 | 21.52 | 21.35 | 0.14% | 443,327 |
| Oct 6, 2025 | 21.50 | 21.53 | 21.49 | 21.49 | 21.32 | -0.23% | 419,115 |
| Oct 3, 2025 | 21.57 | 21.57 | 21.53 | 21.54 | 21.37 | -0.14% | 240,890 |
| Oct 2, 2025 | 21.54 | 21.58 | 21.53 | 21.57 | 21.40 | 0.09% | 522,169 |
| Oct 1, 2025 | 21.56 | 21.56 | 21.49 | 21.55 | 21.38 | 0.37% | 315,561 |
| Sep 30, 2025 | 21.49 | 21.52 | 21.46 | 21.47 | 21.30 | 0.05% | 311,858 |
| Sep 29, 2025 | 21.44 | 21.49 | 21.44 | 21.46 | 21.29 | 0.14% | 277,691 |
| Sep 26, 2025 | 21.44 | 21.44 | 21.39 | 21.43 | 21.26 | 0.09% | 303,545 |
| Sep 25, 2025 | 21.42 | 21.42 | 21.36 | 21.41 | 21.24 | -0.19% | 395,221 |
| Sep 24, 2025 | 21.50 | 21.50 | 21.44 | 21.45 | 21.28 | -0.23% | 242,569 |
| Sep 23, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.33 | 0.09% | 152,505 |
| Sep 22, 2025 | 21.50 | 21.51 | 21.48 | 21.48 | 21.31 | -0.65% | 289,278 |
| Sep 19, 2025 | 21.61 | 21.62 | 21.58 | 21.62 | 21.36 | - | 105,270 |
| Sep 18, 2025 | 21.61 | 21.62 | 21.57 | 21.62 | 21.36 | -0.09% | 148,363 |
| Sep 17, 2025 | 21.69 | 21.73 | 21.61 | 21.64 | 21.38 | -0.14% | 110,517 |
| Sep 16, 2025 | 21.69 | 21.70 | 21.66 | 21.67 | 21.41 | -0.09% | 203,500 |
| Sep 15, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.43 | 0.28% | 71,599 |
| Sep 12, 2025 | 21.68 | 21.68 | 21.59 | 21.63 | 21.37 | -0.23% | 110,649 |
| Sep 11, 2025 | 21.64 | 21.69 | 21.59 | 21.68 | 21.42 | 0.32% | 104,705 |
| Sep 10, 2025 | 21.59 | 21.65 | 21.58 | 21.61 | 21.35 | 0.28% | 113,072 |
| Sep 9, 2025 | 21.62 | 21.62 | 21.52 | 21.55 | 21.30 | -0.09% | 152,347 |
| Sep 8, 2025 | 21.57 | 21.86 | 21.55 | 21.57 | 21.32 | 0.19% | 218,004 |
| Sep 5, 2025 | 21.55 | 21.56 | 21.52 | 21.53 | 21.28 | 0.42% | 93,272 |
| Sep 4, 2025 | 21.36 | 21.44 | 21.35 | 21.44 | 21.19 | 0.61% | 106,024 |
| Sep 3, 2025 | 21.23 | 21.37 | 21.23 | 21.31 | 21.06 | 0.42% | 108,322 |
| Sep 2, 2025 | 21.20 | 21.23 | 21.19 | 21.22 | 20.97 | -0.28% | 88,337 |
| Aug 29, 2025 | 21.28 | 21.29 | 21.26 | 21.28 | 21.03 | -0.14% | 132,869 |
| Aug 28, 2025 | 21.29 | 21.33 | 21.28 | 21.31 | 21.06 | 0.09% | 248,688 |
| Aug 27, 2025 | 21.22 | 21.29 | 21.22 | 21.29 | 21.04 | 0.12% | 160,199 |
| Aug 26, 2025 | 21.25 | 21.27 | 21.22 | 21.27 | 21.01 | 0.12% | 92,989 |
| Aug 25, 2025 | 21.24 | 21.27 | 21.23 | 21.24 | 20.99 | -0.19% | 61,948 |
| Aug 22, 2025 | 21.22 | 21.30 | 21.18 | 21.28 | 21.03 | 0.61% | 275,868 |
| Aug 21, 2025 | 21.18 | 21.18 | 21.12 | 21.15 | 20.90 | -0.28% | 169,225 |
| Aug 20, 2025 | 21.18 | 21.22 | 21.18 | 21.21 | 20.96 | 0.05% | 110,452 |
| Aug 19, 2025 | 21.17 | 21.20 | 21.17 | 21.20 | 20.95 | 0.14% | 125,821 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.15 | 21.17 | 20.92 | -0.52% | 186,489 |
| Aug 15, 2025 | 21.28 | 21.31 | 21.27 | 21.28 | 20.94 | -0.09% | 111,988 |
| Aug 14, 2025 | 21.31 | 21.32 | 21.27 | 21.30 | 20.96 | -0.28% | 237,817 |
| Aug 13, 2025 | 21.32 | 21.36 | 21.32 | 21.36 | 21.02 | 0.42% | 91,072 |
| Aug 12, 2025 | 21.23 | 21.27 | 21.23 | 21.27 | 20.93 | 0.05% | 138,625 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.25 | 21.26 | 20.92 | 0.09% | 98,247 |
| Aug 8, 2025 | 21.28 | 21.29 | 21.23 | 21.24 | 20.90 | -0.28% | 110,386 |
| Aug 7, 2025 | 21.32 | 21.34 | 21.29 | 21.30 | 20.96 | -0.09% | 179,039 |
| Aug 6, 2025 | 21.29 | 21.33 | 21.22 | 21.32 | 20.98 | 0.05% | 77,299 |
| Aug 5, 2025 | 21.29 | 21.32 | 21.29 | 21.31 | 20.97 | -0.09% | 58,871 |
| Aug 4, 2025 | 21.32 | 21.33 | 21.28 | 21.33 | 20.99 | 0.14% | 93,327 |
| Aug 1, 2025 | 21.24 | 21.31 | 21.22 | 21.30 | 20.96 | 0.80% | 38,523 |
| Jul 31, 2025 | 21.12 | 21.18 | 21.11 | 21.13 | 20.79 | 0.05% | 132,422 |
| Jul 30, 2025 | 21.09 | 21.18 | 21.09 | 21.12 | 20.78 | -0.14% | 96,528 |
| Jul 29, 2025 | 21.11 | 21.16 | 21.08 | 21.15 | 20.81 | 0.38% | 130,802 |
| Jul 28, 2025 | 21.11 | 21.11 | 21.06 | 21.07 | 20.73 | -0.19% | 47,098 |
| Jul 25, 2025 | 21.11 | 21.11 | 21.04 | 21.11 | 20.77 | 0.29% | 67,026 |
| Jul 24, 2025 | 21.07 | 21.07 | 20.98 | 21.05 | 20.71 | -0.14% | 192,408 |
| Jul 23, 2025 | 21.12 | 21.12 | 21.06 | 21.08 | 20.74 | -0.14% | 75,563 |
| Jul 22, 2025 | 21.11 | 21.12 | 21.05 | 21.11 | 20.77 | 0.19% | 116,798 |
| Jul 21, 2025 | 21.05 | 21.10 | 21.05 | 21.07 | 20.73 | -0.09% | 35,569 |
| Jul 18, 2025 | 21.14 | 21.14 | 21.07 | 21.09 | 20.67 | 0.29% | 58,570 |
| Jul 17, 2025 | 21.07 | 21.07 | 21.01 | 21.03 | 20.61 | 0.10% | 87,189 |