Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
20.53
-0.03 (-0.15%)
Apr 2, 2025, 12:28 PM EDT - Market open
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.54 | 20.59 | 20.53 | 20.56 | 20.56 | 0.37% | 58,244 |
| Mar 31, 2025 | 20.50 | 20.51 | 20.42 | 20.48 | 20.48 | 0.22% | 26,984 |
| Mar 28, 2025 | 20.40 | 20.45 | 20.39 | 20.44 | 20.44 | 0.62% | 45,435 |
| Mar 27, 2025 | 20.31 | 20.33 | 20.28 | 20.32 | 20.32 | -0.15% | 37,316 |
| Mar 26, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | 20.35 | -0.37% | 120,803 |
| Mar 25, 2025 | 20.38 | 20.44 | 20.37 | 20.42 | 20.42 | 0.25% | 41,380 |
| Mar 24, 2025 | 20.44 | 20.44 | 20.37 | 20.37 | 20.37 | -0.95% | 42,090 |
| Mar 21, 2025 | 20.59 | 20.61 | 20.54 | 20.57 | 20.48 | -0.12% | 53,176 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.54 | 20.59 | 20.51 | 0.07% | 29,547 |
| Mar 19, 2025 | 20.48 | 20.61 | 20.45 | 20.58 | 20.49 | 0.49% | 188,369 |
| Mar 18, 2025 | 20.43 | 20.52 | 20.40 | 20.48 | 20.39 | 0.20% | 73,063 |
| Mar 17, 2025 | 20.44 | 20.49 | 20.42 | 20.44 | 20.35 | 0.22% | 62,923 |
| Mar 14, 2025 | 20.41 | 20.44 | 20.38 | 20.39 | 20.31 | -0.05% | 72,757 |
| Mar 13, 2025 | 20.28 | 20.43 | 20.28 | 20.40 | 20.32 | 0.23% | 35,881 |
| Mar 12, 2025 | 20.41 | 20.41 | 20.36 | 20.36 | 20.27 | -0.29% | 43,302 |
| Mar 11, 2025 | 20.53 | 20.53 | 20.41 | 20.41 | 20.33 | -0.59% | 64,705 |
| Mar 10, 2025 | 20.56 | 20.58 | 20.51 | 20.54 | 20.45 | 0.27% | 71,471 |
| Mar 7, 2025 | 20.59 | 20.59 | 20.44 | 20.48 | 20.40 | -0.02% | 56,589 |
| Mar 6, 2025 | 20.52 | 20.54 | 20.43 | 20.49 | 20.40 | -0.29% | 43,881 |
| Mar 5, 2025 | 20.65 | 20.65 | 20.52 | 20.55 | 20.46 | -0.51% | 307,965 |
| Mar 4, 2025 | 20.65 | 20.69 | 20.61 | 20.65 | 20.57 | -0.15% | 45,476 |
| Mar 3, 2025 | 20.56 | 20.71 | 20.56 | 20.68 | 20.60 | 0.32% | 79,226 |
| Feb 28, 2025 | 20.57 | 20.62 | 20.56 | 20.62 | 20.53 | 0.24% | 36,418 |
| Feb 27, 2025 | 20.54 | 20.58 | 20.51 | 20.57 | 20.48 | -0.17% | 33,515 |
| Feb 26, 2025 | 20.55 | 20.61 | 20.53 | 20.60 | 20.52 | 0.11% | 46,121 |
| Feb 25, 2025 | 20.53 | 20.58 | 20.52 | 20.58 | 20.50 | 0.76% | 78,488 |
| Feb 24, 2025 | 20.38 | 20.44 | 20.37 | 20.43 | 20.34 | -0.17% | 65,323 |
| Feb 21, 2025 | 20.39 | 20.50 | 20.39 | 20.46 | 20.30 | 0.34% | 45,336 |
| Feb 20, 2025 | 20.36 | 20.43 | 20.34 | 20.39 | 20.23 | 0.20% | 86,563 |
| Feb 19, 2025 | 20.30 | 20.35 | 20.29 | 20.35 | 20.19 | 0.20% | 75,278 |
| Feb 18, 2025 | 20.30 | 20.36 | 20.30 | 20.31 | 20.15 | -0.41% | 50,942 |
| Feb 14, 2025 | 20.41 | 20.44 | 20.37 | 20.39 | 20.24 | 0.31% | 26,825 |
| Feb 13, 2025 | 20.27 | 20.35 | 20.25 | 20.33 | 20.17 | 0.82% | 44,823 |
| Feb 12, 2025 | 20.15 | 20.19 | 20.11 | 20.17 | 20.01 | -0.67% | 30,846 |
| Feb 11, 2025 | 20.27 | 20.30 | 20.25 | 20.30 | 20.14 | -0.08% | 99,694 |
| Feb 10, 2025 | 20.35 | 20.36 | 20.30 | 20.32 | 20.16 | - | 66,539 |
| Feb 7, 2025 | 20.36 | 20.36 | 20.28 | 20.32 | 20.16 | -0.34% | 52,102 |
| Feb 6, 2025 | 20.40 | 20.40 | 20.35 | 20.39 | 20.23 | -0.20% | 170,438 |
| Feb 5, 2025 | 20.37 | 20.44 | 20.37 | 20.43 | 20.27 | 0.59% | 38,833 |
| Feb 4, 2025 | 20.22 | 20.32 | 20.20 | 20.31 | 20.15 | 0.30% | 57,306 |
| Feb 3, 2025 | 20.27 | 20.33 | 20.24 | 20.25 | 20.09 | 0.11% | 68,518 |
| Jan 31, 2025 | 20.30 | 20.35 | 20.21 | 20.22 | 20.07 | -0.26% | 86,711 |
| Jan 30, 2025 | 20.28 | 20.30 | 20.26 | 20.28 | 20.12 | 0.12% | 64,525 |
| Jan 29, 2025 | 20.31 | 20.32 | 20.17 | 20.25 | 20.09 | -0.10% | 62,142 |
| Jan 28, 2025 | 20.25 | 20.27 | 20.22 | 20.27 | 20.11 | - | 128,973 |
| Jan 27, 2025 | 20.24 | 20.27 | 20.22 | 20.27 | 20.11 | 0.67% | 61,531 |
| Jan 24, 2025 | 20.11 | 20.16 | 20.09 | 20.14 | 19.98 | 0.20% | 67,512 |
| Jan 23, 2025 | 20.14 | 20.14 | 20.08 | 20.10 | 19.94 | -0.22% | 45,517 |
| Jan 22, 2025 | 20.21 | 20.21 | 20.12 | 20.14 | 19.98 | -0.30% | 48,210 |
| Jan 21, 2025 | 20.22 | 20.22 | 20.15 | 20.20 | 20.04 | 0.22% | 111,124 |