Invesco BulletShares 2033 Corporate Bond ETF (BSCX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.962927298989 | 20.77 | 20.78 | 20.5206 | 150182 | 20.63569378 | SP |
| 4 | -0.45 | -2.14081826832 | 21.02 | 21.24 | 20.5206 | 105307 | 20.86935887 | SP |
| 12 | -0.82 | -3.83356708742 | 21.39 | 21.47 | 20.5206 | 111202 | 20.96525288 | SP |
| 26 | -0.15 | -0.723938223938 | 20.72 | 21.82 | 20.4715 | 117004 | 21.1020153 | SP |
| 52 | -0.75 | -3.51782363977 | 21.32 | 21.82 | 20.06 | 100700 | 20.96306537 | SP |
| 156 | 0.6 | 3.00450676014 | 19.97 | 23.29 | 19.01 | 97725 | 20.90861503 | SP |
| 260 | 0.6 | 3.00450676014 | 19.97 | 23.29 | 19.01 | 97725 | 20.90861503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 20.57 | -0.07 | -0.34 | 20.64 | 20.64 | 20.56 | 133951 |
| 1735256100 | 20.64 | 0.04 | 0.19 | 20.58 | 20.64 | 20.535 | 240821 |
| 1735077840 | 20.6 | 0.02 | 0.10 | 20.57 | 20.61 | 20.5206 | 58901 |
| 1734996900 | 20.58 | -0.14 | -0.68 | 20.67 | 20.67 | 20.55 | 173651 |
| 1734737700 | 20.72 | 0.06 | 0.29 | 20.77 | 20.78 | 20.6971 | 127353 |
| 1734651300 | 20.66 | -0.09 | -0.43 | 20.75 | 20.75 | 20.6013 | 229170 |
| 1734564900 | 20.75 | -0.19 | -0.88 | 20.96 | 20.97 | 20.735 | 195445 |
| 1734478500 | 20.935 | -0.02 | -0.07 | 20.97 | 20.97 | 20.91 | 72981 |
| 1734392100 | 20.95 | -0.02 | -0.10 | 21.01 | 21.01 | 20.925 | 74475 |
| 1734132900 | 20.97 | -0.05 | -0.24 | 21.02 | 21.02 | 20.915 | 65294 |
| 1734046500 | 21.02 | -0.09 | -0.43 | 21.11 | 21.11 | 21.01 | 83665 |
| 1733960100 | 21.11 | -0.02 | -0.09 | 21.22 | 21.22 | 21.0971 | 102903 |
| 1733873700 | 21.13 | -0.03 | -0.14 | 21.16 | 21.16 | 21.06 | 72852 |
| 1733787300 | 21.16 | -0.05 | -0.24 | 21.16 | 21.169 | 21.09 | 56151 |
| 1733528100 | 21.21 | 0.07 | 0.33 | 21.24 | 21.24 | 21.15 | 83651 |
| 1733441700 | 21.14 | -0.01 | -0.05 | 21.17 | 21.17 | 21.0816 | 77224 |
| 1733355300 | 21.15 | 0.07 | 0.36 | 21.09 | 21.155 | 21.03 | 109194 |
| 1733268900 | 21.075 | -0.06 | -0.26 | 21.17 | 21.17 | 21.07 | 73069 |
| 1733182500 | 21.13 | 0.02 | 0.09 | 21.03 | 21.136782 | 21.03 | 76652 |
| 1732917840 | 21.11 | 0.1 | 0.48 | 21.02 | 21.11 | 21.02 | 27385 |
| 1732750500 | 21.01 | 0.08 | 0.38 | 20.94 | 21.01 | 20.94 | 67897 |
| 1732664100 | 20.93 | -0.05 | -0.24 | 20.99 | 20.99 | 20.8801 | 133153 |
| 1732577700 | 20.98 | 0.2 | 0.96 | 20.97 | 20.99 | 20.9216 | 97393 |
| 1732318500 | 20.78 | 0.01 | 0.05 | 20.78 | 20.9999 | 20.75 | 126525 |
| 1732232100 | 20.77 | 0 | 0.00 | 20.81 | 20.8269 | 20.7321 | 484649 |
| 1732145700 | 20.77 | -0.04 | -0.19 | 20.8 | 20.8 | 20.745 | 100251 |
| 1732059300 | 20.81 | 0.04 | 0.19 | 20.86 | 20.87 | 20.8 | 82802 |
| 1731972900 | 20.77 | -0.05 | -0.24 | 20.76 | 20.7811 | 20.7 | 75999 |
| 1731713700 | 20.82 | 0 | 0.00 | 20.81 | 20.8499 | 20.72 | 143720 |
| 1731627300 | 20.82 | -0.01 | -0.05 | 20.9 | 20.9 | 20.785 | 138201 |
| 1731540900 | 20.83 | -0.03 | -0.14 | 20.91 | 20.9627 | 20.805 | 126892 |
| 1731454500 | 20.86 | -0.15 | -0.71 | 20.95 | 20.95 | 20.835 | 71704 |
| 1731368100 | 21.01 | -0.04 | -0.19 | 21.06 | 21.06 | 20.9801 | 74705 |
| 1731108900 | 21.05 | 0.03 | 0.14 | 21.07 | 21.085 | 21.01 | 104686 |
| 1731022500 | 21.02 | 0.21 | 1.01 | 20.93 | 21.025 | 20.895 | 95280 |
| 1730936100 | 20.81 | -0.17 | -0.81 | 20.79 | 20.865 | 20.765 | 99412 |
| 1730849700 | 20.98 | 0.06 | 0.29 | 20.93 | 20.98 | 20.8499 | 101984 |
| 1730763300 | 20.92 | 0.12 | 0.58 | 20.98 | 20.98 | 20.875 | 71704 |
| 1730500500 | 20.8 | -0.09 | -0.43 | 20.99 | 20.99 | 20.785 | 74888 |
| 1730414100 | 20.89 | -0.05 | -0.24 | 20.98 | 20.98 | 20.85 | 154107 |
| 1730327700 | 20.94 | -0.04 | -0.19 | 21.06 | 21.06 | 20.93 | 86816 |
| 1730241300 | 20.98 | 0.02 | 0.10 | 20.93 | 20.99 | 20.8501 | 134583 |
| 1730154900 | 20.96 | -0.02 | -0.10 | 21.05 | 21.05 | 20.915 | 109807 |
| 1729895700 | 20.98 | -0.05 | -0.24 | 21.1 | 21.1 | 20.97 | 82997 |
| 1729809300 | 21.03 | 0.05 | 0.24 | 21.06 | 21.06 | 20.99 | 98339 |
| 1729722900 | 20.98 | -0.06 | -0.29 | 21.02 | 21.02 | 20.945 | 120642 |
| 1729636500 | 21.04 | -0.01 | -0.05 | 21.01 | 21.0587 | 20.9945 | 99140 |
| 1729550100 | 21.05 | -0.26 | -1.22 | 21.1 | 21.1391 | 21.04 | 84340 |
| 1729290900 | 21.31 | -0.01 | -0.05 | 21.4 | 21.4 | 21.305 | 105658 |
| 1729204500 | 21.32 | -0.11 | -0.51 | 21.35 | 21.375 | 21.3 | 132798 |
| 1729118100 | 21.43 | 0.04 | 0.19 | 21.47 | 21.47 | 21.403108 | 103873 |
| 1729031700 | 21.39 | 0.08 | 0.38 | 21.43 | 21.43 | 21.35 | 60964 |
| 1728945300 | 21.31 | -0.01 | -0.05 | 21.32 | 21.32 | 21.245 | 50702 |
| 1728686100 | 21.32 | 0.01 | 0.05 | 21.32 | 21.34 | 21.27 | 104214 |
| 1728599700 | 21.31 | 0 | 0.00 | 21.31 | 21.31 | 21.255 | 146696 |
| 1728513300 | 21.31 | -0.04 | -0.19 | 21.36 | 21.36 | 21.28 | 93991 |
| 1728426900 | 21.35 | 0.03 | 0.14 | 21.33 | 21.35 | 21.2731 | 188605 |
| 1728340500 | 21.32 | -0.07 | -0.33 | 21.38 | 21.38 | 21.31 | 100107 |
| 1728081300 | 21.39 | -0.14 | -0.63 | 21.39 | 21.415 | 21.375 | 103329 |
| 1727994900 | 21.525 | -0.1 | -0.46 | 21.63 | 21.63 | 21.52 | 84880 |
| 1727908500 | 21.625 | -0.05 | -0.21 | 21.61 | 21.6389 | 21.55 | 104421 |
| 1727822100 | 21.67 | 0.09 | 0.42 | 21.68 | 21.685 | 21.63 | 150884 |
| 1727735700 | 21.58 | -0.04 | -0.19 | 21.54 | 21.61 | 21.54 | 89275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
