Invesco BulletShares 2033... (BSCX)
NASDAQ: BSCX
· Real-Time Price · USD
21.18
0.01 (0.05%)
At close: Aug 19, 2025, 10:39 AM
BSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.20 | 21.20 | 21.15 | 21.17 | 21.17 | -0.52% | 186,489 |
| Aug 15, 2025 | 21.28 | 21.31 | 21.27 | 21.28 | 21.19 | -0.09% | 112,000 |
| Aug 14, 2025 | 21.31 | 21.32 | 21.27 | 21.30 | 21.21 | -0.28% | 237,817 |
| Aug 13, 2025 | 21.32 | 21.36 | 21.32 | 21.36 | 21.27 | 0.42% | 91,100 |
| Aug 12, 2025 | 21.23 | 21.27 | 21.23 | 21.27 | 21.18 | 0.05% | 138,625 |
| Aug 11, 2025 | 21.30 | 21.30 | 21.25 | 21.26 | 21.17 | 0.09% | 98,247 |
| Aug 8, 2025 | 21.28 | 21.29 | 21.23 | 21.24 | 21.15 | -0.28% | 110,400 |
| Aug 7, 2025 | 21.32 | 21.34 | 21.29 | 21.30 | 21.21 | -0.09% | 179,039 |
| Aug 6, 2025 | 21.29 | 21.33 | 21.22 | 21.32 | 21.23 | 0.05% | 77,300 |
| Aug 5, 2025 | 21.29 | 21.32 | 21.28 | 21.31 | 21.22 | -0.09% | 58,900 |
| Aug 4, 2025 | 21.32 | 21.33 | 21.28 | 21.33 | 21.24 | 0.14% | 93,327 |
| Aug 1, 2025 | 21.24 | 21.31 | 21.22 | 21.30 | 21.21 | 0.80% | 38,523 |
| Jul 31, 2025 | 21.12 | 21.18 | 21.11 | 21.13 | 21.04 | 0.05% | 132,422 |
| Jul 30, 2025 | 21.09 | 21.18 | 21.09 | 21.12 | 21.03 | -0.14% | 96,528 |
| Jul 29, 2025 | 21.11 | 21.16 | 21.08 | 21.15 | 21.06 | 0.38% | 130,802 |
| Jul 28, 2025 | 21.11 | 21.11 | 21.06 | 21.07 | 20.98 | -0.19% | 47,100 |
| Jul 25, 2025 | 21.11 | 21.11 | 21.04 | 21.11 | 21.02 | 0.29% | 67,026 |
| Jul 24, 2025 | 21.07 | 21.07 | 20.98 | 21.05 | 20.96 | -0.14% | 192,408 |
| Jul 23, 2025 | 21.12 | 21.12 | 21.06 | 21.08 | 20.99 | -0.14% | 75,600 |
| Jul 22, 2025 | 21.11 | 21.12 | 21.05 | 21.11 | 21.02 | 0.19% | 116,800 |