Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
21.05
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.10 | 21.10 | 21.08 | 21.08 | - | 0.05% | 11,789 |
| Dec 4, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 21.07 | -0.28% | 83,539 |
| Dec 3, 2025 | 21.09 | 21.14 | 21.08 | 21.13 | 21.13 | 0.33% | 102,682 |
| Dec 2, 2025 | 21.05 | 21.09 | 21.04 | 21.06 | 21.06 | 0.05% | 94,788 |
| Dec 1, 2025 | 21.05 | 21.06 | 21.02 | 21.05 | 21.05 | -0.38% | 99,926 |
| Nov 28, 2025 | 21.15 | 21.15 | 21.10 | 21.13 | 21.13 | -0.09% | 23,070 |
| Nov 26, 2025 | 21.10 | 21.16 | 21.09 | 21.15 | 21.15 | 0.24% | 94,030 |
| Nov 25, 2025 | 21.05 | 21.14 | 21.05 | 21.10 | 21.10 | 0.29% | 51,531 |
| Nov 24, 2025 | 21.02 | 21.05 | 21.00 | 21.04 | 21.04 | -0.09% | 59,763 |
| Nov 21, 2025 | 21.06 | 21.07 | 21.01 | 21.06 | 20.98 | 0.33% | 74,289 |
| Nov 20, 2025 | 21.02 | 21.04 | 20.98 | 20.99 | 20.91 | 0.10% | 89,701 |
| Nov 19, 2025 | 21.01 | 21.01 | 20.96 | 20.97 | 20.89 | 0.05% | 116,048 |
| Nov 18, 2025 | 20.98 | 21.00 | 20.95 | 20.96 | 20.88 | 0.10% | 64,551 |
| Nov 17, 2025 | 20.93 | 20.97 | 20.93 | 20.94 | 20.86 | - | 53,842 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.94 | 20.94 | 20.86 | -0.19% | 94,961 |
| Nov 13, 2025 | 21.00 | 21.04 | 20.97 | 20.98 | 20.90 | -0.36% | 114,252 |
| Nov 12, 2025 | 21.06 | 21.07 | 21.04 | 21.06 | 20.97 | -0.12% | 59,519 |
| Nov 11, 2025 | 21.06 | 21.10 | 21.03 | 21.08 | 21.00 | 0.38% | 77,374 |
| Nov 10, 2025 | 21.00 | 21.02 | 21.00 | 21.00 | 20.92 | 0.05% | 90,368 |
| Nov 7, 2025 | 20.99 | 21.03 | 20.98 | 20.99 | 20.91 | -0.17% | 45,112 |
| Nov 6, 2025 | 21.00 | 21.04 | 21.00 | 21.03 | 20.94 | 0.45% | 60,681 |
| Nov 5, 2025 | 21.00 | 21.00 | 20.93 | 20.93 | 20.85 | -0.24% | 65,807 |
| Nov 4, 2025 | 20.96 | 21.03 | 20.96 | 20.98 | 20.90 | 0.10% | 96,382 |
| Nov 3, 2025 | 21.00 | 21.00 | 20.94 | 20.96 | 20.88 | -0.19% | 64,353 |
| Oct 31, 2025 | 21.05 | 21.07 | 21.00 | 21.00 | 20.92 | -0.24% | 63,618 |
| Oct 30, 2025 | 21.03 | 21.09 | 21.02 | 21.05 | 20.97 | -0.33% | 65,683 |
| Oct 29, 2025 | 21.23 | 21.23 | 21.11 | 21.12 | 21.04 | -0.52% | 47,996 |
| Oct 28, 2025 | 21.24 | 21.25 | 21.20 | 21.23 | 21.15 | -0.05% | 88,726 |
| Oct 27, 2025 | 21.20 | 21.25 | 21.18 | 21.24 | 21.16 | 0.14% | 87,732 |
| Oct 24, 2025 | 21.21 | 21.22 | 21.17 | 21.21 | 21.13 | 0.24% | 39,702 |
| Oct 23, 2025 | 21.17 | 21.20 | 21.16 | 21.16 | 21.08 | -0.14% | 73,704 |
| Oct 22, 2025 | 21.17 | 21.20 | 21.15 | 21.19 | 21.11 | -0.01% | 73,253 |
| Oct 21, 2025 | 21.21 | 21.23 | 21.19 | 21.19 | 21.11 | 0.06% | 49,965 |
| Oct 20, 2025 | 21.16 | 21.26 | 21.15 | 21.18 | 21.10 | -0.09% | 77,372 |
| Oct 17, 2025 | 21.22 | 21.27 | 21.19 | 21.20 | 21.04 | -0.14% | 65,089 |
| Oct 16, 2025 | 21.18 | 21.25 | 21.17 | 21.23 | 21.07 | 0.24% | 54,073 |
| Oct 15, 2025 | 21.18 | 21.24 | 21.16 | 21.18 | 21.02 | 0.05% | 48,537 |
| Oct 14, 2025 | 21.11 | 21.18 | 21.09 | 21.17 | 21.01 | 0.19% | 55,409 |
| Oct 13, 2025 | 21.08 | 21.15 | 21.07 | 21.13 | 20.97 | 0.33% | 106,438 |
| Oct 10, 2025 | 21.08 | 21.10 | 21.05 | 21.06 | 20.90 | 0.19% | 225,716 |
| Oct 9, 2025 | 21.04 | 21.04 | 21.01 | 21.02 | 20.86 | -0.19% | 74,138 |
| Oct 8, 2025 | 21.12 | 21.12 | 21.06 | 21.06 | 20.90 | -0.09% | 73,858 |
| Oct 7, 2025 | 21.06 | 21.11 | 21.05 | 21.08 | 20.92 | 0.09% | 161,225 |
| Oct 6, 2025 | 21.05 | 21.09 | 21.05 | 21.06 | 20.90 | -0.24% | 82,489 |
| Oct 3, 2025 | 21.13 | 21.13 | 21.09 | 21.11 | 20.95 | -0.09% | 43,749 |
| Oct 2, 2025 | 21.10 | 21.15 | 21.10 | 21.13 | 20.97 | 0.12% | 84,891 |
| Oct 1, 2025 | 21.09 | 21.11 | 21.06 | 21.11 | 20.94 | 0.40% | 64,022 |
| Sep 30, 2025 | 21.03 | 21.08 | 20.99 | 21.02 | 20.86 | -0.02% | 70,762 |
| Sep 29, 2025 | 21.00 | 21.04 | 21.00 | 21.03 | 20.86 | 0.31% | 59,414 |
| Sep 26, 2025 | 20.96 | 20.99 | 20.93 | 20.96 | 20.80 | 0.10% | 54,202 |