Invesco BulletShares 2033 Corporate Bond ETF (BSCX)

NASDAQ: BSCX · Real-Time Price · USD

21.20

-0.02 (-0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

20.16

-1.04 (-4.88%)

After-hours: Apr 28, 2026, 6:04 PM EDT

BSCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.17	21.20	21.15	21.18	-	-0.13%	133,325
Apr 27, 2026	21.24	21.24	21.19	21.21	21.21	-0.21%	120,492
Apr 24, 2026	21.22	21.27	21.20	21.26	21.25	0.16%	192,493
Apr 23, 2026	21.27	21.29	21.20	21.22	21.22	-0.21%	172,603
Apr 22, 2026	21.27	21.31	21.26	21.27	21.27	0.09%	438,317
Apr 21, 2026	21.30	21.30	21.22	21.25	21.24	-0.33%	133,947
Apr 20, 2026	21.33	21.33	21.29	21.32	21.32	-0.42%	289,571
Apr 17, 2026	21.38	21.44	21.38	21.41	21.32	0.47%	99,219
Apr 16, 2026	21.36	21.38	21.30	21.31	21.22	-0.26%	129,609
Apr 15, 2026	21.33	21.37	21.33	21.36	21.28	-0.07%	116,908
Apr 14, 2026	21.33	21.39	21.32	21.38	21.29	0.23%	82,483
Apr 13, 2026	21.25	21.33	21.24	21.33	21.24	0.33%	86,487
Apr 10, 2026	21.28	21.30	21.26	21.26	21.17	-0.19%	104,837
Apr 9, 2026	21.24	21.33	21.24	21.30	21.21	0.05%	133,590
Apr 8, 2026	21.37	21.37	21.26	21.29	21.20	0.26%	134,033
Apr 7, 2026	21.19	21.23	21.11	21.23	21.15	0.19%	498,963
Apr 6, 2026	21.17	21.22	21.17	21.19	21.11	-0.16%	197,583
Apr 2, 2026	21.14	21.24	21.12	21.22	21.14	0.28%	164,794
Apr 1, 2026	21.19	21.24	21.11	21.17	21.08	0.07%	217,543
Mar 31, 2026	21.10	21.17	21.08	21.15	21.07	0.59%	323,938
Mar 30, 2026	21.01	21.07	21.00	21.03	20.94	0.48%	205,875
Mar 27, 2026	20.92	20.97	20.88	20.93	20.84	-0.21%	184,122
Mar 26, 2026	21.04	21.08	20.96	20.97	20.89	-0.64%	196,918
Mar 25, 2026	21.17	21.19	21.10	21.11	21.02	0.33%	198,887
Mar 24, 2026	21.01	21.07	20.99	21.04	20.95	-0.24%	430,556
Mar 23, 2026	21.05	21.13	21.03	21.09	21.00	0.05%	201,228
Mar 20, 2026	21.20	21.20	21.06	21.08	20.91	-0.92%	147,840
Mar 19, 2026	21.14	21.28	21.14	21.27	21.10	0.19%	160,424
Mar 18, 2026	21.31	21.32	21.21	21.23	21.06	-0.45%	154,579
Mar 17, 2026	21.27	21.33	21.27	21.33	21.16	0.42%	183,973
Mar 16, 2026	21.23	21.28	21.22	21.24	21.07	0.38%	238,741
Mar 13, 2026	21.28	21.29	21.14	21.16	20.99	-0.28%	154,958
Mar 12, 2026	21.26	21.29	21.19	21.22	21.05	-0.54%	259,305
Mar 11, 2026	21.41	21.41	21.31	21.33	21.16	-0.44%	410,131
Mar 10, 2026	21.51	21.51	21.42	21.43	21.26	-0.42%	173,899
Mar 9, 2026	21.40	21.52	21.40	21.52	21.35	0.37%	243,301
Mar 6, 2026	21.36	21.49	21.36	21.44	21.27	-0.26%	178,900
Mar 5, 2026	21.45	21.50	21.45	21.49	21.32	-0.26%	235,122
Mar 4, 2026	21.57	21.59	21.54	21.55	21.38	-0.07%	142,071
Mar 3, 2026	21.46	21.59	21.45	21.56	21.39	-0.02%	305,273
Mar 2, 2026	21.55	21.57	21.52	21.57	21.40	-0.32%	264,720
Feb 27, 2026	21.64	21.65	21.61	21.63	21.46	0.11%	175,163
Feb 26, 2026	21.58	21.61	21.58	21.61	21.44	0.12%	297,591
Feb 25, 2026	21.58	21.61	21.57	21.59	21.42	-0.05%	127,387
Feb 24, 2026	21.60	21.61	21.57	21.60	21.43	-0.05%	135,814
Feb 23, 2026	21.57	21.62	21.57	21.61	21.44	-0.21%	106,832
Feb 20, 2026	21.65	21.66	21.62	21.65	21.40	0.02%	150,578
Feb 19, 2026	21.61	21.65	21.61	21.65	21.39	0.07%	151,490
Feb 18, 2026	21.63	21.65	21.61	21.63	21.38	-0.07%	230,721
Feb 17, 2026	21.65	21.65	21.62	21.65	21.39	0.05%	133,338
Feb 13, 2026	21.65	21.65	21.62	21.64	21.38	0.23%	213,727
Feb 12, 2026	21.55	21.59	21.54	21.59	21.33	0.35%	239,082
Feb 11, 2026	21.47	21.53	21.47	21.51	21.26	-0.02%	209,656
Feb 10, 2026	21.54	21.55	21.50	21.52	21.26	0.12%	203,119
Feb 9, 2026	21.45	21.49	21.44	21.49	21.24	0.07%	158,400
Feb 6, 2026	21.47	21.48	21.44	21.48	21.22	-	139,257
Feb 5, 2026	21.42	21.48	21.41	21.48	21.22	0.44%	209,577
Feb 4, 2026	21.37	21.39	21.35	21.38	21.13	-0.07%	237,935
Feb 3, 2026	21.37	21.40	21.36	21.40	21.15	0.02%	193,537
Feb 2, 2026	21.44	21.44	21.37	21.39	21.14	-0.09%	304,648
Jan 30, 2026	21.41	21.42	21.39	21.41	21.16	-	112,580
Jan 29, 2026	21.38	21.42	21.37	21.41	21.16	0.07%	522,239
Jan 28, 2026	21.41	21.41	21.37	21.40	21.15	-0.09%	132,026
Jan 27, 2026	21.42	21.44	21.41	21.42	21.17	-0.05%	111,797
Jan 26, 2026	21.42	21.45	21.42	21.43	21.18	0.02%	125,199
Jan 23, 2026	21.41	21.42	21.37	21.42	21.17	0.09%	168,224
Jan 22, 2026	21.40	21.41	21.37	21.40	21.15	0.02%	277,353
Jan 21, 2026	21.31	21.40	21.31	21.40	21.15	0.40%	217,370
Jan 20, 2026	21.37	21.37	21.29	21.31	21.06	-0.75%	136,661
Jan 16, 2026	21.52	21.52	21.46	21.47	21.14	-0.21%	359,189
Jan 15, 2026	21.55	21.55	21.51	21.52	21.18	-0.16%	170,111
Jan 14, 2026	21.53	21.56	21.52	21.55	21.21	0.21%	199,575
Jan 13, 2026	21.51	21.52	21.49	21.51	21.17	0.14%	239,424
Jan 12, 2026	21.44	21.50	21.44	21.48	21.14	-0.09%	454,480
Jan 9, 2026	21.45	21.50	21.45	21.50	21.16	0.15%	252,102
Jan 8, 2026	21.49	21.49	21.45	21.46	21.13	-0.22%	223,590
Jan 7, 2026	21.52	21.54	21.50	21.51	21.18	0.07%	299,116
Jan 6, 2026	21.48	21.51	21.46	21.50	21.16	-	485,921
Jan 5, 2026	21.47	21.50	21.45	21.50	21.16	0.19%	382,143
Jan 2, 2026	21.45	21.46	21.43	21.46	21.12	-0.02%	232,214
Dec 31, 2025	21.46	21.51	21.46	21.46	21.13	-0.23%	333,694
Dec 30, 2025	21.49	21.53	21.48	21.51	21.18	-0.05%	202,030
Dec 29, 2025	21.50	21.53	21.49	21.52	21.19	0.14%	276,797
Dec 26, 2025	21.51	21.51	21.47	21.49	21.16	0.05%	129,996
Dec 24, 2025	21.42	21.48	21.42	21.48	21.15	0.33%	132,671
Dec 23, 2025	21.38	21.43	21.36	21.41	21.08	0.05%	189,859
Dec 22, 2025	21.42	21.58	21.39	21.40	21.07	-0.47%	258,662
Dec 19, 2025	21.52	21.54	21.50	21.50	21.08	-0.23%	412,389
Dec 18, 2025	21.55	21.59	21.52	21.55	21.13	0.42%	877,622
Dec 17, 2025	21.48	21.49	21.45	21.46	21.04	-0.14%	216,070
Dec 16, 2025	21.45	21.50	21.42	21.49	21.07	0.23%	153,578
Dec 15, 2025	21.50	21.50	21.44	21.44	21.02	0.09%	174,575
Dec 12, 2025	21.45	21.45	21.42	21.42	21.00	-0.37%	169,785
Dec 11, 2025	21.54	21.56	21.49	21.50	21.08	-0.05%	211,584
Dec 10, 2025	21.43	21.53	21.42	21.51	21.09	0.37%	262,011
Dec 9, 2025	21.47	21.49	21.42	21.43	21.01	-0.09%	162,409
Dec 8, 2025	21.48	21.49	21.43	21.45	21.03	-0.19%	242,153
Dec 5, 2025	21.51	21.54	21.47	21.49	21.07	-0.09%	142,571
Dec 4, 2025	21.56	21.56	21.50	21.51	21.09	-0.14%	309,044
Dec 3, 2025	21.53	21.56	21.51	21.54	21.12	0.19%	189,171