Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
20.38
+0.04 (0.17%)
May 30, 2025, 4:00 PM - Market closed
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.34 | 20.38 | 20.33 | 20.38 | 20.38 | 0.17% | 91,391 |
| May 29, 2025 | 20.34 | 20.35 | 20.30 | 20.34 | 20.34 | 0.39% | 27,352 |
| May 28, 2025 | 20.28 | 20.28 | 20.22 | 20.26 | 20.26 | -0.22% | 40,322 |
| May 27, 2025 | 20.23 | 20.33 | 20.23 | 20.31 | 20.31 | 0.69% | 58,797 |
| May 23, 2025 | 20.19 | 20.19 | 20.13 | 20.17 | 20.17 | 0.15% | 260,004 |
| May 22, 2025 | 20.09 | 20.14 | 20.00 | 20.14 | 20.14 | 0.40% | 49,462 |
| May 21, 2025 | 20.16 | 20.17 | 20.03 | 20.06 | 20.06 | -0.84% | 35,890 |
| May 20, 2025 | 20.22 | 20.26 | 20.18 | 20.23 | 20.23 | -0.20% | 83,003 |
| May 19, 2025 | 20.13 | 20.28 | 20.13 | 20.27 | 20.27 | -0.42% | 56,683 |
| May 16, 2025 | 20.40 | 20.40 | 20.33 | 20.35 | 20.26 | 0.17% | 104,725 |
| May 15, 2025 | 20.24 | 20.36 | 20.23 | 20.32 | 20.23 | 0.67% | 30,815 |
| May 14, 2025 | 20.26 | 20.27 | 20.17 | 20.18 | 20.09 | -0.47% | 40,571 |
| May 13, 2025 | 20.27 | 20.28 | 20.24 | 20.28 | 20.19 | 0.07% | 45,586 |
| May 12, 2025 | 20.23 | 20.29 | 20.23 | 20.26 | 20.17 | -0.05% | 440,853 |
| May 9, 2025 | 20.32 | 20.33 | 20.27 | 20.27 | 20.18 | -0.03% | 57,145 |
| May 8, 2025 | 20.37 | 20.37 | 20.28 | 20.28 | 20.19 | -0.48% | 141,011 |
| May 7, 2025 | 20.36 | 20.40 | 20.34 | 20.38 | 20.29 | 0.32% | 50,202 |
| May 6, 2025 | 20.23 | 20.32 | 20.22 | 20.31 | 20.22 | 0.17% | 30,472 |
| May 5, 2025 | 20.26 | 20.28 | 20.21 | 20.28 | 20.19 | -0.12% | 41,342 |
| May 2, 2025 | 20.31 | 20.37 | 20.26 | 20.30 | 20.21 | -0.17% | 41,265 |
| May 1, 2025 | 20.42 | 20.44 | 20.33 | 20.34 | 20.25 | -0.47% | 126,845 |
| Apr 30, 2025 | 20.40 | 20.45 | 20.37 | 20.43 | 20.34 | -0.17% | 24,998 |
| Apr 29, 2025 | 20.40 | 20.48 | 20.40 | 20.47 | 20.37 | 0.12% | 58,050 |
| Apr 28, 2025 | 20.37 | 20.47 | 20.37 | 20.44 | 20.35 | 0.25% | 38,824 |
| Apr 25, 2025 | 20.34 | 20.39 | 20.31 | 20.39 | 20.30 | 0.55% | 19,652 |
| Apr 24, 2025 | 20.20 | 20.33 | 20.20 | 20.28 | 20.19 | 0.85% | 26,074 |
| Apr 23, 2025 | 20.31 | 20.34 | 20.10 | 20.11 | 20.02 | 0.36% | 73,735 |
| Apr 22, 2025 | 20.10 | 20.10 | 20.03 | 20.04 | 19.95 | 0.16% | 34,154 |
| Apr 21, 2025 | 20.10 | 20.13 | 19.98 | 20.00 | 19.92 | -1.22% | 60,494 |
| Apr 17, 2025 | 20.29 | 20.31 | 20.23 | 20.25 | 20.07 | -0.09% | 56,146 |
| Apr 16, 2025 | 20.23 | 20.28 | 20.17 | 20.27 | 20.09 | 0.40% | 46,691 |
| Apr 15, 2025 | 20.13 | 20.23 | 20.12 | 20.19 | 20.01 | 0.49% | 34,358 |
| Apr 14, 2025 | 20.09 | 20.12 | 20.02 | 20.09 | 19.92 | 0.64% | 41,513 |
| Apr 11, 2025 | 19.91 | 19.98 | 19.71 | 19.96 | 19.79 | -0.24% | 109,964 |
| Apr 10, 2025 | 20.18 | 20.26 | 19.99 | 20.01 | 19.84 | -1.26% | 70,153 |
| Apr 9, 2025 | 19.92 | 20.27 | 19.76 | 20.27 | 20.09 | 1.03% | 41,649 |
| Apr 8, 2025 | 20.29 | 20.32 | 20.03 | 20.06 | 19.89 | -1.47% | 133,199 |
| Apr 7, 2025 | 20.54 | 20.68 | 20.25 | 20.36 | 20.18 | -1.07% | 71,590 |
| Apr 4, 2025 | 20.68 | 20.71 | 20.55 | 20.58 | 20.40 | -0.34% | 14,505 |
| Apr 3, 2025 | 20.68 | 20.73 | 20.63 | 20.65 | 20.47 | 0.39% | 47,855 |
| Apr 2, 2025 | 20.62 | 20.62 | 20.51 | 20.57 | 20.39 | 0.04% | 34,599 |
| Apr 1, 2025 | 20.54 | 20.59 | 20.53 | 20.56 | 20.38 | 0.37% | 58,244 |
| Mar 31, 2025 | 20.50 | 20.51 | 20.42 | 20.48 | 20.31 | 0.22% | 26,984 |
| Mar 28, 2025 | 20.40 | 20.45 | 20.39 | 20.44 | 20.26 | 0.62% | 45,435 |
| Mar 27, 2025 | 20.31 | 20.33 | 20.28 | 20.32 | 20.14 | -0.15% | 37,316 |
| Mar 26, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | 20.17 | -0.37% | 120,803 |
| Mar 25, 2025 | 20.38 | 20.44 | 20.37 | 20.42 | 20.24 | 0.25% | 41,380 |
| Mar 24, 2025 | 20.44 | 20.44 | 20.37 | 20.37 | 20.19 | -0.95% | 42,090 |
| Mar 21, 2025 | 20.59 | 20.61 | 20.54 | 20.57 | 20.30 | -0.12% | 53,176 |
| Mar 20, 2025 | 20.65 | 20.65 | 20.54 | 20.59 | 20.33 | 0.07% | 29,547 |