Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ: BSCX · Real-Time Price · USD
21.63
+0.02 (0.11%)
Feb 27, 2026, 4:00 PM EST - Market closed
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 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.44 | 21.44 | 21.19 | 0.09% | 174,575 |
| Dec 12, 2025 | 21.45 | 21.45 | 21.42 | 21.42 | 21.17 | -0.37% | 169,785 |
| Dec 11, 2025 | 21.54 | 21.56 | 21.49 | 21.50 | 21.25 | -0.05% | 211,584 |
| Dec 10, 2025 | 21.43 | 21.53 | 21.42 | 21.51 | 21.26 | 0.37% | 262,011 |
| Dec 9, 2025 | 21.47 | 21.49 | 21.42 | 21.43 | 21.18 | -0.09% | 162,409 |
| Dec 8, 2025 | 21.48 | 21.49 | 21.43 | 21.45 | 21.20 | -0.19% | 242,153 |
| Dec 5, 2025 | 21.51 | 21.54 | 21.47 | 21.49 | 21.24 | -0.09% | 142,571 |
| Dec 4, 2025 | 21.56 | 21.56 | 21.50 | 21.51 | 21.26 | -0.14% | 309,044 |
| Dec 3, 2025 | 21.53 | 21.56 | 21.51 | 21.54 | 21.29 | 0.19% | 189,171 |
| Dec 2, 2025 | 21.51 | 21.52 | 21.47 | 21.50 | 21.25 | 0.09% | 598,918 |
| Dec 1, 2025 | 21.49 | 21.49 | 21.46 | 21.48 | 21.23 | -0.42% | 130,627 |
| Nov 28, 2025 | 21.60 | 21.60 | 21.54 | 21.57 | 21.32 | -0.09% | 88,998 |
| Nov 26, 2025 | 21.52 | 21.60 | 21.52 | 21.59 | 21.34 | 0.23% | 251,111 |
| Nov 25, 2025 | 21.48 | 21.57 | 21.48 | 21.54 | 21.29 | 0.23% | 148,760 |
| Nov 24, 2025 | 21.43 | 21.49 | 21.43 | 21.49 | 21.24 | -0.14% | 76,857 |
| Nov 21, 2025 | 21.51 | 21.52 | 21.46 | 21.52 | 21.18 | 0.33% | 189,427 |
| Nov 20, 2025 | 21.48 | 21.48 | 21.43 | 21.45 | 21.11 | 0.14% | 155,045 |
| Nov 19, 2025 | 21.47 | 21.47 | 21.40 | 21.42 | 21.08 | 0.05% | 201,108 |
| Nov 18, 2025 | 21.42 | 21.45 | 21.40 | 21.41 | 21.07 | 0.14% | 145,973 |
| Nov 17, 2025 | 21.43 | 21.43 | 21.38 | 21.38 | 21.04 | -0.05% | 99,477 |
| Nov 14, 2025 | 21.47 | 21.47 | 21.37 | 21.39 | 21.05 | -0.19% | 164,044 |
| Nov 13, 2025 | 21.41 | 21.48 | 21.41 | 21.43 | 21.09 | -0.30% | 135,985 |
| Nov 12, 2025 | 21.48 | 21.51 | 21.48 | 21.50 | 21.16 | -0.12% | 76,506 |
| Nov 11, 2025 | 21.49 | 21.53 | 21.46 | 21.52 | 21.18 | 0.42% | 202,375 |
| Nov 10, 2025 | 21.45 | 21.46 | 21.43 | 21.43 | 21.09 | - | 145,124 |
| Nov 7, 2025 | 21.45 | 21.46 | 21.42 | 21.43 | 21.09 | -0.14% | 239,350 |
| Nov 6, 2025 | 21.46 | 21.48 | 21.43 | 21.46 | 21.12 | 0.42% | 176,077 |
| Nov 5, 2025 | 21.42 | 21.43 | 21.37 | 21.37 | 21.04 | -0.23% | 262,964 |
| Nov 4, 2025 | 21.40 | 21.46 | 21.40 | 21.42 | 21.08 | 0.09% | 188,731 |
| Nov 3, 2025 | 21.44 | 21.44 | 21.38 | 21.40 | 21.06 | -0.14% | 270,782 |
| Oct 31, 2025 | 21.48 | 21.53 | 21.43 | 21.43 | 21.09 | -0.19% | 127,867 |
| Oct 30, 2025 | 21.49 | 21.52 | 21.45 | 21.47 | 21.13 | -0.32% | 182,270 |
| Oct 29, 2025 | 21.68 | 21.68 | 21.53 | 21.54 | 21.20 | -0.51% | 92,835 |
| Oct 28, 2025 | 21.65 | 21.66 | 21.62 | 21.65 | 21.31 | 0.05% | 130,083 |
| Oct 27, 2025 | 21.64 | 21.66 | 21.60 | 21.64 | 21.30 | 0.05% | 153,178 |
| Oct 24, 2025 | 21.64 | 21.64 | 21.60 | 21.63 | 21.29 | 0.14% | 186,512 |
| Oct 23, 2025 | 21.60 | 21.62 | 21.59 | 21.60 | 21.26 | -0.05% | 157,321 |
| Oct 22, 2025 | 21.64 | 21.64 | 21.59 | 21.61 | 21.27 | -0.05% | 172,446 |
| Oct 21, 2025 | 21.67 | 21.67 | 21.61 | 21.62 | 21.28 | 0.09% | 112,152 |
| Oct 20, 2025 | 21.60 | 21.61 | 21.58 | 21.60 | 21.26 | -0.23% | 271,000 |
| Oct 17, 2025 | 21.65 | 21.66 | 21.63 | 21.65 | 21.23 | -0.09% | 136,267 |
| Oct 16, 2025 | 21.63 | 21.69 | 21.61 | 21.67 | 21.25 | 0.23% | 165,560 |
| Oct 15, 2025 | 21.64 | 21.67 | 21.61 | 21.62 | 21.20 | 0.05% | 176,115 |
| Oct 14, 2025 | 21.59 | 21.63 | 21.54 | 21.61 | 21.19 | 0.14% | 285,332 |
| Oct 13, 2025 | 21.58 | 21.59 | 21.52 | 21.58 | 21.16 | 0.37% | 167,235 |
| Oct 10, 2025 | 21.52 | 21.55 | 21.40 | 21.50 | 21.08 | 0.09% | 485,523 |
| Oct 9, 2025 | 21.48 | 21.49 | 21.45 | 21.48 | 21.06 | -0.14% | 296,632 |
| Oct 8, 2025 | 21.54 | 21.56 | 21.50 | 21.51 | 21.09 | -0.05% | 405,296 |
| Oct 7, 2025 | 21.51 | 21.55 | 21.50 | 21.52 | 21.10 | 0.14% | 443,327 |
| Oct 6, 2025 | 21.50 | 21.53 | 21.49 | 21.49 | 21.07 | -0.23% | 419,115 |