Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
20.58
-0.02 (-0.11%)
At close: Feb 27, 2025, 3:59 PM
20.57
-0.01 (-0.07%)
After-hours: Feb 27, 2025, 4:15 PM EST
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 20.55 | 20.61 | 20.53 | 20.60 | 20.60 | 0.11% | 46,121 |
| Feb 25, 2025 | 20.53 | 20.58 | 20.52 | 20.58 | 20.58 | 0.76% | 78,488 |
| Feb 24, 2025 | 20.38 | 20.44 | 20.37 | 20.43 | 20.43 | -0.17% | 65,323 |
| Feb 21, 2025 | 20.39 | 20.50 | 20.39 | 20.46 | 20.39 | 0.34% | 45,336 |
| Feb 20, 2025 | 20.36 | 20.43 | 20.34 | 20.39 | 20.32 | 0.20% | 86,563 |
| Feb 19, 2025 | 20.30 | 20.35 | 20.29 | 20.35 | 20.28 | 0.20% | 75,278 |
| Feb 18, 2025 | 20.30 | 20.36 | 20.30 | 20.31 | 20.24 | -0.41% | 50,942 |
| Feb 14, 2025 | 20.41 | 20.44 | 20.37 | 20.39 | 20.32 | 0.31% | 26,825 |
| Feb 13, 2025 | 20.27 | 20.35 | 20.25 | 20.33 | 20.26 | 0.82% | 44,823 |
| Feb 12, 2025 | 20.15 | 20.19 | 20.11 | 20.17 | 20.09 | -0.67% | 30,846 |
| Feb 11, 2025 | 20.27 | 20.30 | 20.25 | 20.30 | 20.23 | -0.08% | 99,694 |
| Feb 10, 2025 | 20.35 | 20.36 | 20.30 | 20.32 | 20.24 | - | 66,539 |
| Feb 7, 2025 | 20.36 | 20.36 | 20.28 | 20.32 | 20.24 | -0.34% | 52,102 |
| Feb 6, 2025 | 20.40 | 20.40 | 20.35 | 20.39 | 20.31 | -0.20% | 170,438 |
| Feb 5, 2025 | 20.37 | 20.44 | 20.37 | 20.43 | 20.35 | 0.59% | 38,833 |
| Feb 4, 2025 | 20.22 | 20.32 | 20.20 | 20.31 | 20.23 | 0.30% | 57,306 |
| Feb 3, 2025 | 20.27 | 20.33 | 20.24 | 20.25 | 20.17 | 0.11% | 68,518 |
| Jan 31, 2025 | 20.30 | 20.35 | 20.21 | 20.22 | 20.15 | -0.26% | 86,711 |
| Jan 30, 2025 | 20.28 | 20.30 | 20.26 | 20.28 | 20.20 | 0.12% | 64,525 |
| Jan 29, 2025 | 20.31 | 20.32 | 20.17 | 20.25 | 20.18 | -0.10% | 62,142 |
| Jan 28, 2025 | 20.25 | 20.27 | 20.22 | 20.27 | 20.20 | - | 128,973 |
| Jan 27, 2025 | 20.24 | 20.27 | 20.22 | 20.27 | 20.20 | 0.67% | 61,531 |
| Jan 24, 2025 | 20.11 | 20.16 | 20.09 | 20.14 | 20.06 | 0.20% | 67,512 |
| Jan 23, 2025 | 20.14 | 20.14 | 20.08 | 20.10 | 20.02 | -0.22% | 45,517 |
| Jan 22, 2025 | 20.21 | 20.21 | 20.12 | 20.14 | 20.07 | -0.30% | 48,210 |
| Jan 21, 2025 | 20.22 | 20.22 | 20.15 | 20.20 | 20.13 | 0.22% | 111,124 |
| Jan 17, 2025 | 20.20 | 20.20 | 20.15 | 20.16 | 20.01 | - | 101,764 |
| Jan 16, 2025 | 20.13 | 20.19 | 20.07 | 20.16 | 20.01 | 0.30% | 50,256 |
| Jan 15, 2025 | 20.11 | 20.12 | 20.07 | 20.10 | 19.95 | 1.16% | 67,469 |
| Jan 14, 2025 | 19.89 | 19.89 | 19.85 | 19.87 | 19.72 | -0.20% | 41,872 |
| Jan 13, 2025 | 19.90 | 19.95 | 19.88 | 19.91 | 19.76 | -0.25% | 55,041 |
| Jan 10, 2025 | 19.95 | 20.05 | 19.94 | 19.96 | 19.81 | -0.62% | 181,872 |
| Jan 8, 2025 | 20.02 | 20.13 | 20.02 | 20.08 | 19.94 | 0.17% | 94,962 |
| Jan 7, 2025 | 20.10 | 20.10 | 20.02 | 20.05 | 19.90 | -0.45% | 60,220 |
| Jan 6, 2025 | 20.16 | 20.17 | 20.13 | 20.14 | 19.99 | -0.25% | 70,613 |
| Jan 3, 2025 | 20.24 | 20.26 | 20.19 | 20.19 | 20.04 | -0.27% | 70,964 |
| Jan 2, 2025 | 20.28 | 20.29 | 20.21 | 20.24 | 20.10 | 0.12% | 72,302 |
| Dec 31, 2024 | 20.30 | 20.30 | 20.20 | 20.22 | 20.07 | -0.20% | 151,133 |
| Dec 30, 2024 | 20.27 | 20.27 | 20.22 | 20.26 | 20.11 | 0.37% | 146,361 |
| Dec 27, 2024 | 20.22 | 20.24 | 20.16 | 20.18 | 20.04 | -0.35% | 104,720 |
| Dec 26, 2024 | 20.13 | 20.25 | 20.12 | 20.25 | 20.11 | 0.30% | 199,446 |
| Dec 24, 2024 | 20.13 | 20.21 | 20.12 | 20.19 | 20.05 | 0.20% | 51,733 |
| Dec 23, 2024 | 20.23 | 20.23 | 20.13 | 20.15 | 20.01 | -0.74% | 192,139 |
| Dec 20, 2024 | 20.33 | 20.37 | 20.26 | 20.30 | 20.07 | 0.40% | 146,079 |
| Dec 19, 2024 | 20.30 | 20.30 | 20.18 | 20.22 | 19.99 | -0.49% | 633,792 |
| Dec 18, 2024 | 20.53 | 20.59 | 20.32 | 20.32 | 20.09 | -1.02% | 127,630 |
| Dec 17, 2024 | 20.53 | 20.57 | 20.50 | 20.53 | 20.30 | -0.15% | 69,088 |
| Dec 16, 2024 | 20.60 | 20.60 | 20.51 | 20.56 | 20.33 | 0.19% | 64,260 |
| Dec 13, 2024 | 20.61 | 20.64 | 20.50 | 20.52 | 20.29 | -0.44% | 529,390 |
| Dec 12, 2024 | 20.67 | 20.71 | 20.61 | 20.61 | 20.38 | -0.48% | 29,707 |
| Dec 11, 2024 | 20.80 | 20.81 | 20.71 | 20.71 | 20.48 | -0.10% | 37,191 |
| Dec 10, 2024 | 20.74 | 20.77 | 20.71 | 20.73 | 20.50 | -0.14% | 49,929 |
| Dec 9, 2024 | 20.80 | 20.83 | 20.75 | 20.76 | 20.53 | -0.19% | 44,191 |
| Dec 6, 2024 | 20.85 | 20.85 | 20.76 | 20.80 | 20.57 | 0.24% | 93,576 |
| Dec 5, 2024 | 20.73 | 20.78 | 20.71 | 20.75 | 20.52 | 0.05% | 36,689 |
| Dec 4, 2024 | 20.66 | 20.79 | 20.66 | 20.74 | 20.51 | 0.22% | 46,228 |
| Dec 3, 2024 | 20.77 | 20.77 | 20.69 | 20.70 | 20.46 | -0.31% | 13,838 |
| Dec 2, 2024 | 20.79 | 20.79 | 20.60 | 20.76 | 20.53 | 0.26% | 21,397 |
| Nov 29, 2024 | 20.71 | 20.71 | 20.68 | 20.71 | 20.47 | 0.54% | 3,309 |
| Nov 27, 2024 | 20.58 | 20.61 | 20.56 | 20.60 | 20.36 | 0.34% | 8,991 |
| Nov 26, 2024 | 20.52 | 20.54 | 20.48 | 20.53 | 20.29 | -0.27% | 18,299 |
| Nov 25, 2024 | 20.55 | 20.60 | 20.53 | 20.58 | 20.35 | 1.08% | 41,765 |
| Nov 22, 2024 | 20.35 | 20.38 | 20.33 | 20.36 | 20.13 | 0.05% | 26,188 |
| Nov 21, 2024 | 20.38 | 20.41 | 20.33 | 20.35 | 20.12 | 0.05% | 15,781 |
| Nov 20, 2024 | 20.33 | 20.38 | 20.31 | 20.34 | 20.11 | -0.25% | 30,486 |
| Nov 19, 2024 | 20.41 | 20.41 | 20.38 | 20.39 | 20.16 | 0.20% | 31,822 |
| Nov 18, 2024 | 20.34 | 20.38 | 20.27 | 20.35 | 20.12 | -0.15% | 77,550 |
| Nov 15, 2024 | 20.41 | 20.42 | 20.30 | 20.38 | 20.07 | 0.05% | 81,982 |
| Nov 14, 2024 | 20.41 | 20.47 | 20.37 | 20.37 | 20.06 | -0.05% | 23,403 |
| Nov 13, 2024 | 20.53 | 20.55 | 20.36 | 20.38 | 20.07 | -0.15% | 62,196 |
| Nov 12, 2024 | 20.52 | 20.53 | 20.40 | 20.41 | 20.10 | -0.92% | 37,127 |
| Nov 11, 2024 | 20.59 | 20.60 | 20.57 | 20.60 | 20.29 | -0.17% | 14,074 |
| Nov 8, 2024 | 20.64 | 20.69 | 20.59 | 20.64 | 20.32 | 0.19% | 35,931 |
| Nov 7, 2024 | 20.47 | 20.61 | 20.47 | 20.60 | 20.29 | 1.05% | 27,148 |
| Nov 6, 2024 | 20.32 | 20.44 | 20.32 | 20.38 | 20.07 | -0.73% | 21,894 |
| Nov 5, 2024 | 20.46 | 20.56 | 20.42 | 20.53 | 20.22 | 0.29% | 19,055 |
| Nov 4, 2024 | 20.49 | 20.53 | 20.44 | 20.47 | 20.16 | 0.54% | 44,548 |
| Nov 1, 2024 | 20.47 | 20.49 | 20.36 | 20.36 | 20.05 | -0.54% | 585,815 |
| Oct 31, 2024 | 20.44 | 20.50 | 20.42 | 20.47 | 20.16 | -0.24% | 43,128 |
| Oct 30, 2024 | 20.53 | 20.60 | 20.51 | 20.52 | 20.21 | -0.10% | 30,148 |
| Oct 29, 2024 | 20.41 | 20.54 | 20.41 | 20.54 | 20.23 | 0.07% | 38,799 |
| Oct 28, 2024 | 20.59 | 20.59 | 20.47 | 20.53 | 20.22 | -0.12% | 20,877 |
| Oct 25, 2024 | 20.67 | 20.67 | 20.55 | 20.55 | 20.24 | -0.19% | 22,877 |
| Oct 24, 2024 | 20.59 | 20.63 | 20.51 | 20.59 | 20.28 | 0.29% | 188,931 |
| Oct 23, 2024 | 20.52 | 20.56 | 20.49 | 20.53 | 20.22 | -0.24% | 24,007 |
| Oct 22, 2024 | 20.62 | 20.62 | 20.57 | 20.58 | 20.27 | - | 58,089 |
| Oct 21, 2024 | 20.71 | 20.71 | 20.58 | 20.58 | 20.27 | -1.20% | 31,640 |
| Oct 18, 2024 | 20.86 | 20.89 | 20.83 | 20.83 | 20.47 | -0.10% | 46,929 |
| Oct 17, 2024 | 20.89 | 20.89 | 20.84 | 20.85 | 20.49 | -0.67% | 84,450 |
| Oct 16, 2024 | 21.00 | 21.01 | 20.96 | 20.99 | 20.63 | 0.33% | 32,630 |
| Oct 15, 2024 | 20.91 | 20.92 | 20.85 | 20.92 | 20.56 | 0.38% | 112,569 |
| Oct 14, 2024 | 20.88 | 20.88 | 20.80 | 20.84 | 20.48 | - | 123,082 |
| Oct 11, 2024 | 20.84 | 20.88 | 20.83 | 20.84 | 20.48 | -0.05% | 13,440 |
| Oct 10, 2024 | 20.82 | 20.90 | 20.79 | 20.85 | 20.49 | 0.05% | 30,853 |
| Oct 9, 2024 | 20.84 | 20.85 | 20.82 | 20.84 | 20.48 | -0.17% | 27,510 |
| Oct 8, 2024 | 20.82 | 20.90 | 20.79 | 20.88 | 20.52 | 0.02% | 170,045 |
| Oct 7, 2024 | 20.90 | 20.91 | 20.86 | 20.87 | 20.51 | -0.38% | 32,546 |
| Oct 4, 2024 | 20.94 | 20.99 | 20.92 | 20.95 | 20.59 | -0.62% | 42,215 |
| Oct 3, 2024 | 21.07 | 21.13 | 21.07 | 21.08 | 20.72 | -0.47% | 23,518 |
| Oct 2, 2024 | 21.11 | 21.19 | 21.09 | 21.18 | 20.82 | -0.13% | 23,417 |