Invesco BulletShares 2034 Corporate Bond ETF (BSCY)
NASDAQ: BSCY · Real-Time Price · USD
20.99
0.00 (0.00%)
Jan 30, 2026, 4:00 PM EST - Market closed
BSCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.98 | 20.99 | 20.97 | 20.99 | 20.99 | - | 143,287 |
| Jan 29, 2026 | 20.96 | 20.99 | 20.93 | 20.99 | 20.99 | 0.10% | 92,703 |
| Jan 28, 2026 | 20.98 | 20.98 | 20.94 | 20.97 | 20.97 | -0.05% | 128,670 |
| Jan 27, 2026 | 20.99 | 21.02 | 20.98 | 20.98 | 20.98 | -0.10% | 52,652 |
| Jan 26, 2026 | 21.02 | 21.03 | 21.00 | 21.00 | 21.00 | - | 102,215 |
| Jan 23, 2026 | 20.97 | 21.00 | 20.95 | 21.00 | 21.00 | 0.10% | 92,396 |
| Jan 22, 2026 | 20.96 | 20.99 | 20.94 | 20.98 | 20.98 | 0.14% | 91,597 |
| Jan 21, 2026 | 20.89 | 20.97 | 20.88 | 20.95 | 20.95 | 0.38% | 127,248 |
| Jan 20, 2026 | 20.87 | 20.90 | 20.85 | 20.87 | 20.87 | -0.86% | 89,739 |
| Jan 16, 2026 | 21.07 | 21.08 | 21.03 | 21.05 | 20.97 | -0.19% | 76,023 |
| Jan 15, 2026 | 21.14 | 21.14 | 21.09 | 21.09 | 21.01 | -0.19% | 141,646 |
| Jan 14, 2026 | 21.10 | 21.13 | 21.09 | 21.13 | 21.05 | 0.24% | 182,629 |
| Jan 13, 2026 | 21.07 | 21.10 | 21.06 | 21.08 | 21.00 | 0.19% | 87,228 |
| Jan 12, 2026 | 21.04 | 21.07 | 21.03 | 21.04 | 20.96 | -0.09% | 516,357 |
| Jan 9, 2026 | 21.02 | 21.08 | 21.02 | 21.06 | 20.98 | 0.19% | 92,165 |
| Jan 8, 2026 | 21.02 | 21.04 | 21.01 | 21.02 | 20.94 | -0.24% | 136,246 |
| Jan 7, 2026 | 21.10 | 21.11 | 21.06 | 21.07 | 20.99 | 0.05% | 79,460 |
| Jan 6, 2026 | 21.04 | 21.07 | 21.01 | 21.06 | 20.98 | - | 153,920 |
| Jan 5, 2026 | 21.03 | 21.07 | 21.03 | 21.06 | 20.98 | 0.29% | 70,373 |
| Jan 2, 2026 | 21.05 | 21.05 | 20.99 | 21.00 | 20.92 | -0.10% | 92,888 |
| Dec 31, 2025 | 21.07 | 21.08 | 21.02 | 21.02 | 20.94 | -0.28% | 180,649 |
| Dec 30, 2025 | 21.07 | 21.10 | 21.05 | 21.08 | 21.00 | -0.09% | 102,860 |
| Dec 29, 2025 | 21.08 | 21.11 | 21.07 | 21.10 | 21.02 | 0.14% | 108,276 |
| Dec 26, 2025 | 21.08 | 21.08 | 21.04 | 21.07 | 20.99 | 0.05% | 66,838 |
| Dec 24, 2025 | 21.03 | 21.06 | 21.01 | 21.06 | 20.98 | 0.38% | 40,618 |
| Dec 23, 2025 | 20.94 | 21.00 | 20.93 | 20.98 | 20.90 | 0.05% | 77,114 |
| Dec 22, 2025 | 20.99 | 20.99 | 20.96 | 20.97 | 20.89 | -0.43% | 87,641 |
| Dec 19, 2025 | 21.08 | 21.09 | 21.05 | 21.06 | 20.90 | -0.24% | 177,221 |
| Dec 18, 2025 | 21.11 | 21.12 | 21.07 | 21.11 | 20.95 | 0.38% | 131,180 |
| Dec 17, 2025 | 21.03 | 21.05 | 21.01 | 21.03 | 20.87 | -0.10% | 135,657 |
| Dec 16, 2025 | 20.99 | 21.05 | 20.99 | 21.05 | 20.89 | 0.19% | 43,601 |
| Dec 15, 2025 | 21.05 | 21.05 | 20.99 | 21.01 | 20.85 | 0.10% | 103,610 |
| Dec 12, 2025 | 21.01 | 21.01 | 20.98 | 20.99 | 20.83 | -0.38% | 52,837 |
| Dec 11, 2025 | 21.11 | 21.12 | 21.06 | 21.07 | 20.91 | -0.05% | 1,932,582 |
| Dec 10, 2025 | 21.00 | 21.10 | 20.98 | 21.08 | 20.92 | 0.43% | 50,647 |
| Dec 9, 2025 | 21.05 | 21.05 | 20.98 | 20.99 | 20.83 | -0.14% | 168,846 |
| Dec 8, 2025 | 21.06 | 21.06 | 20.99 | 21.02 | 20.86 | -0.14% | 68,871 |
| Dec 5, 2025 | 21.10 | 21.10 | 21.04 | 21.05 | 20.89 | -0.09% | 433,086 |
| Dec 4, 2025 | 21.10 | 21.10 | 21.06 | 21.07 | 20.91 | -0.28% | 83,539 |
| Dec 3, 2025 | 21.09 | 21.14 | 21.08 | 21.13 | 20.97 | 0.33% | 102,682 |
| Dec 2, 2025 | 21.05 | 21.09 | 21.04 | 21.06 | 20.90 | 0.05% | 94,788 |
| Dec 1, 2025 | 21.05 | 21.06 | 21.02 | 21.05 | 20.89 | -0.38% | 99,926 |
| Nov 28, 2025 | 21.15 | 21.15 | 21.10 | 21.13 | 20.97 | -0.09% | 23,072 |
| Nov 26, 2025 | 21.10 | 21.16 | 21.09 | 21.15 | 20.99 | 0.24% | 94,030 |
| Nov 25, 2025 | 21.05 | 21.14 | 21.05 | 21.10 | 20.94 | 0.29% | 51,531 |
| Nov 24, 2025 | 21.02 | 21.05 | 21.00 | 21.04 | 20.88 | -0.09% | 59,763 |
| Nov 21, 2025 | 21.06 | 21.07 | 21.01 | 21.06 | 20.81 | 0.33% | 74,289 |
| Nov 20, 2025 | 21.02 | 21.04 | 20.98 | 20.99 | 20.75 | 0.10% | 89,701 |
| Nov 19, 2025 | 21.01 | 21.01 | 20.96 | 20.97 | 20.73 | 0.05% | 116,048 |
| Nov 18, 2025 | 20.98 | 21.00 | 20.95 | 20.96 | 20.72 | 0.10% | 64,551 |