MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSCX — Invesco BulletShares 2033 Corporate Bond ETF
NasdaqInvesco BulletShares 2033 Corporate Bond ETF
$20.02
-0.04(-0.18%)
- O
- 20.12
- H
- 20.12
- L
- 20.01
- V
- 564.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.02
Period Return-2.39%
Period High$21.86
Period Low$19.92
Avg Daily Volume196.2K
Total Trading Days365
BSCX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.12 | $20.12 | $20.01 | $20.02 | $-0.04 | -0.18% | 564,894 | $20.04 | $20.01 $20.12 |
| Oct 1, 2026 | $19.97 | $20.08 | $19.92 | $20.06 | +$0.06 | +0.29% | 252,591 | $20.04 | $19.92 $20.08 |
| Sep 30, 2026 | $20.07 | $20.07 | $19.98 | $20.00 | $-0.03 | -0.13% | 239,800 | $20.00 | $19.98 $20.07 |
| Sep 29, 2026 | $20.02 | $20.04 | $19.97 | $20.03 | $-0.01 | -0.02% | 606,144 | $20.02 | $19.97 $20.04 |
| Sep 28, 2026 | $20.10 | $20.10 | $19.99 | $20.03 | $-0.10 | -0.52% | 185,529 | $20.03 | $19.99 $20.10 |
| Sep 25, 2026 | $20.15 | $20.15 | $20.06 | $20.13 | +$0.02 | +0.12% | 322,016 | $20.11 | $20.06 $20.15 |
| Sep 24, 2026 | $20.23 | $20.23 | $20.10 | $20.11 | $-0.09 | -0.42% | 246,809 | $20.14 | $20.10 $20.23 |
| Sep 23, 2026 | $20.39 | $20.39 | $20.18 | $20.20 | $-0.20 | -0.98% | 123,833 | $20.23 | $20.18 $20.39 |
| Sep 22, 2026 | $20.43 | $20.43 | $20.36 | $20.40 | +$0.01 | +0.02% | 171,458 | $20.38 | $20.36 $20.43 |
| Sep 21, 2026 | $20.45 | $20.45 | $20.37 | $20.39 | $-0.03 | -0.12% | 160,258 | $20.38 | $20.37 $20.45 |
| Sep 18, 2026 | $20.45 | $20.45 | $20.40 | $20.42 | $-0.08 | -0.39% | 120,199 | $20.42 | $20.40 $20.45 |
| Sep 17, 2026 | $20.51 | $20.51 | $20.46 | $20.50 | +$0.09 | +0.44% | 120,032 | $20.48 | $20.46 $20.51 |
| Sep 16, 2026 | $20.43 | $20.51 | $20.39 | $20.41 | +$0.01 | +0.05% | 202,947 | $20.45 | $20.39 $20.51 |
| Sep 15, 2026 | $20.36 | $20.40 | $20.36 | $20.40 | +$0.00 | +0.00% | 604,743 | $20.39 | $20.36 $20.40 |
| Sep 14, 2026 | $20.38 | $20.46 | $20.37 | $20.40 | $-0.02 | -0.07% | 398,390 | $20.41 | $20.37 $20.46 |
| Sep 11, 2026 | $20.48 | $20.52 | $20.41 | $20.41 | $-0.03 | -0.15% | 343,931 | $20.45 | $20.41 $20.52 |
| Sep 10, 2026 | $20.48 | $20.50 | $20.42 | $20.44 | $-0.14 | -0.66% | 2,471,778 | $20.45 | $20.42 $20.50 |
| Sep 9, 2026 | $20.59 | $20.62 | $20.56 | $20.58 | $-0.03 | -0.14% | 115,589 | $20.58 | $20.56 $20.62 |
| Sep 8, 2026 | $20.66 | $20.66 | $20.58 | $20.60 | $-0.02 | -0.10% | 272,650 | $20.61 | $20.58 $20.66 |
| Sep 4, 2026 | $20.64 | $20.66 | $20.62 | $20.63 | $-0.01 | -0.07% | 173,023 | $20.64 | $20.62 $20.66 |
| Sep 3, 2026 | $20.68 | $20.68 | $20.64 | $20.64 | +$0.02 | +0.11% | 128,338 | $20.67 | $20.64 $20.68 |
| Sep 2, 2026 | $20.60 | $20.63 | $20.60 | $20.62 | +$0.01 | +0.07% | 191,469 | $20.61 | $20.60 $20.63 |
| Sep 1, 2026 | $20.71 | $20.71 | $20.60 | $20.60 | $-0.08 | -0.39% | 201,188 | $20.65 | $20.60 $20.71 |
| Aug 31, 2026 | $20.68 | $20.70 | $20.67 | $20.69 | $-0.02 | -0.09% | 298,808 | $20.68 | $20.67 $20.70 |
| Aug 28, 2026 | $20.81 | $20.81 | $20.70 | $20.71 | $-0.08 | -0.36% | 298,716 | $20.72 | $20.70 $20.81 |
| Aug 27, 2026 | $20.76 | $20.79 | $20.76 | $20.78 | +$0.00 | +0.02% | 237,098 | $20.77 | $20.76 $20.79 |
| Aug 26, 2026 | $20.76 | $20.79 | $20.75 | $20.78 | $-0.03 | -0.17% | 152,466 | $20.76 | $20.75 $20.79 |
| Aug 25, 2026 | $20.74 | $20.81 | $20.74 | $20.81 | +$0.11 | +0.51% | 130,907 | $20.78 | $20.74 $20.81 |
| Aug 24, 2026 | $20.68 | $20.72 | $20.68 | $20.70 | $-0.07 | -0.31% | 176,156 | $20.71 | $20.68 $20.72 |
| Aug 21, 2026 | $20.79 | $20.79 | $20.75 | $20.77 | $-0.02 | -0.10% | 148,765 | $20.76 | $20.75 $20.79 |