Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
21.08
+0.02 (0.09%)
At close: Oct 7, 2025, 4:00 PM EDT
21.08
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.06 | 21.11 | 21.05 | 21.08 | - | 0.09% | 161,225 |
| Oct 6, 2025 | 21.05 | 21.09 | 21.05 | 21.06 | 21.06 | -0.24% | 82,489 |
| Oct 3, 2025 | 21.13 | 21.13 | 21.09 | 21.11 | 21.11 | -0.09% | 43,749 |
| Oct 2, 2025 | 21.10 | 21.15 | 21.10 | 21.13 | 21.13 | 0.12% | 84,891 |
| Oct 1, 2025 | 21.09 | 21.11 | 21.06 | 21.11 | 21.11 | 0.40% | 64,022 |
| Sep 30, 2025 | 21.03 | 21.08 | 20.99 | 21.02 | 21.02 | -0.02% | 70,762 |
| Sep 29, 2025 | 21.00 | 21.04 | 21.00 | 21.03 | 21.03 | 0.31% | 59,414 |
| Sep 26, 2025 | 20.96 | 20.99 | 20.93 | 20.96 | 20.96 | 0.10% | 54,202 |
| Sep 25, 2025 | 20.94 | 20.96 | 20.90 | 20.94 | 20.94 | -0.24% | 109,502 |
| Sep 24, 2025 | 21.04 | 21.04 | 20.99 | 20.99 | 20.99 | -0.33% | 94,120 |
| Sep 23, 2025 | 21.06 | 21.08 | 21.04 | 21.06 | 21.06 | 0.14% | 96,345 |
| Sep 22, 2025 | 21.06 | 21.06 | 21.03 | 21.03 | 21.03 | -0.59% | 54,686 |
| Sep 19, 2025 | 21.15 | 21.17 | 21.13 | 21.16 | 21.07 | 0.02% | 33,116 |
| Sep 18, 2025 | 21.14 | 21.18 | 21.11 | 21.15 | 21.07 | -0.19% | 59,938 |
| Sep 17, 2025 | 21.25 | 21.29 | 21.17 | 21.19 | 21.11 | -0.19% | 53,567 |
| Sep 16, 2025 | 21.23 | 21.26 | 21.21 | 21.23 | 21.15 | -0.05% | 82,850 |
| Sep 15, 2025 | 21.22 | 21.25 | 21.22 | 21.24 | 21.16 | 0.28% | 73,327 |
| Sep 12, 2025 | 21.19 | 21.19 | 21.15 | 21.18 | 21.10 | -0.19% | 267,693 |
| Sep 11, 2025 | 21.19 | 21.25 | 21.18 | 21.22 | 21.14 | 0.28% | 1,550,958 |
| Sep 10, 2025 | 21.13 | 21.19 | 21.13 | 21.16 | 21.08 | 0.40% | 105,512 |
| Sep 9, 2025 | 21.11 | 21.11 | 21.06 | 21.08 | 20.99 | -0.12% | 93,327 |
| Sep 8, 2025 | 21.12 | 21.13 | 21.09 | 21.10 | 21.02 | 0.14% | 47,482 |
| Sep 5, 2025 | 21.08 | 21.10 | 21.06 | 21.07 | 20.99 | 0.52% | 70,637 |
| Sep 4, 2025 | 20.89 | 20.97 | 20.87 | 20.96 | 20.88 | 0.62% | 121,458 |
| Sep 3, 2025 | 20.76 | 20.91 | 20.76 | 20.83 | 20.75 | 0.43% | 87,646 |
| Sep 2, 2025 | 20.71 | 20.77 | 20.71 | 20.74 | 20.66 | -0.29% | 42,574 |
| Aug 29, 2025 | 20.83 | 20.83 | 20.80 | 20.80 | 20.72 | -0.19% | 103,802 |
| Aug 28, 2025 | 20.82 | 20.86 | 20.81 | 20.84 | 20.76 | 0.12% | 56,609 |
| Aug 27, 2025 | 20.76 | 20.83 | 20.75 | 20.82 | 20.73 | 0.12% | 59,924 |
| Aug 26, 2025 | 20.76 | 20.81 | 20.75 | 20.79 | 20.71 | 0.14% | 40,293 |
| Aug 25, 2025 | 20.79 | 20.79 | 20.76 | 20.76 | 20.68 | -0.24% | 52,935 |
| Aug 22, 2025 | 20.71 | 20.83 | 20.71 | 20.81 | 20.73 | 0.73% | 27,778 |
| Aug 21, 2025 | 20.70 | 20.70 | 20.64 | 20.66 | 20.58 | -0.34% | 42,915 |
| Aug 20, 2025 | 20.72 | 20.75 | 20.71 | 20.73 | 20.65 | 0.02% | 69,259 |
| Aug 19, 2025 | 20.70 | 20.73 | 20.70 | 20.73 | 20.64 | 0.17% | 61,970 |
| Aug 18, 2025 | 20.74 | 20.74 | 20.68 | 20.69 | 20.61 | -0.58% | 69,779 |
| Aug 15, 2025 | 20.83 | 20.85 | 20.80 | 20.81 | 20.63 | -0.08% | 102,894 |
| Aug 14, 2025 | 20.84 | 20.94 | 20.81 | 20.83 | 20.65 | -0.33% | 82,029 |
| Aug 13, 2025 | 20.87 | 20.91 | 20.86 | 20.90 | 20.72 | 0.43% | 52,998 |
| Aug 12, 2025 | 20.78 | 20.82 | 20.76 | 20.81 | 20.63 | 0.05% | 46,747 |
| Aug 11, 2025 | 20.78 | 20.87 | 20.78 | 20.80 | 20.62 | 0.05% | 103,657 |
| Aug 8, 2025 | 20.83 | 20.83 | 20.78 | 20.79 | 20.61 | -0.29% | 83,059 |
| Aug 7, 2025 | 20.87 | 20.89 | 20.83 | 20.85 | 20.67 | -0.05% | 168,001 |
| Aug 6, 2025 | 20.80 | 20.87 | 20.79 | 20.86 | 20.68 | 0.02% | 24,091 |
| Aug 5, 2025 | 20.84 | 20.87 | 20.81 | 20.85 | 20.67 | -0.05% | 60,316 |
| Aug 4, 2025 | 20.84 | 20.88 | 20.83 | 20.86 | 20.68 | 0.11% | 40,977 |
| Aug 1, 2025 | 20.79 | 20.85 | 20.77 | 20.84 | 20.66 | 0.89% | 20,981 |
| Jul 31, 2025 | 20.70 | 20.72 | 20.66 | 20.66 | 20.48 | 0.05% | 76,458 |
| Jul 30, 2025 | 20.64 | 20.71 | 20.63 | 20.65 | 20.47 | -0.24% | 45,106 |
| Jul 29, 2025 | 20.67 | 20.70 | 20.62 | 20.70 | 20.52 | 0.49% | 49,115 |