Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.26
-0.05 (-0.27%)
Mar 27, 2026, 4:00 PM EDT - Market closed
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.23 | 20.30 | 20.21 | 20.26 | 20.26 | -0.25% | 118,773 |
| Mar 26, 2026 | 20.37 | 20.43 | 20.30 | 20.31 | 20.31 | -0.83% | 75,577 |
| Mar 25, 2026 | 20.51 | 20.52 | 20.45 | 20.48 | 20.48 | 0.39% | 136,243 |
| Mar 24, 2026 | 20.35 | 20.43 | 20.33 | 20.40 | 20.40 | -0.27% | 49,646 |
| Mar 23, 2026 | 20.38 | 20.50 | 20.35 | 20.45 | 20.45 | 0.32% | 64,685 |
| Mar 20, 2026 | 20.54 | 20.54 | 20.38 | 20.39 | 20.31 | -1.24% | 82,333 |
| Mar 19, 2026 | 20.52 | 20.64 | 20.50 | 20.64 | 20.56 | 0.24% | 88,322 |
| Mar 18, 2026 | 20.65 | 20.69 | 20.57 | 20.59 | 20.51 | -0.51% | 70,692 |
| Mar 17, 2026 | 20.63 | 20.71 | 20.63 | 20.70 | 20.62 | 0.56% | 140,613 |
| Mar 16, 2026 | 20.59 | 20.61 | 20.55 | 20.58 | 20.50 | 0.46% | 96,741 |
| Mar 13, 2026 | 20.59 | 20.62 | 20.46 | 20.49 | 20.41 | -0.30% | 79,581 |
| Mar 12, 2026 | 20.63 | 20.63 | 20.51 | 20.55 | 20.47 | -0.57% | 167,190 |
| Mar 11, 2026 | 20.72 | 20.74 | 20.65 | 20.67 | 20.59 | -0.65% | 204,995 |
| Mar 10, 2026 | 20.87 | 20.90 | 20.80 | 20.80 | 20.72 | -0.54% | 215,210 |
| Mar 9, 2026 | 20.77 | 20.92 | 20.76 | 20.91 | 20.83 | 0.48% | 151,925 |
| Mar 6, 2026 | 20.77 | 20.87 | 20.74 | 20.81 | 20.73 | -0.30% | 68,969 |
| Mar 5, 2026 | 20.85 | 20.88 | 20.83 | 20.88 | 20.80 | -0.31% | 83,137 |
| Mar 4, 2026 | 20.93 | 20.98 | 20.93 | 20.94 | 20.86 | 0.05% | 447,927 |
| Mar 3, 2026 | 20.81 | 20.98 | 20.80 | 20.93 | 20.85 | -0.02% | 146,471 |
| Mar 2, 2026 | 20.93 | 20.95 | 20.89 | 20.94 | 20.86 | -0.40% | 450,693 |
| Feb 27, 2026 | 21.02 | 21.05 | 21.00 | 21.02 | 20.94 | 0.14% | 76,237 |
| Feb 26, 2026 | 20.97 | 21.00 | 20.97 | 20.99 | 20.91 | 0.10% | 67,122 |
| Feb 25, 2026 | 20.97 | 21.00 | 20.97 | 20.97 | 20.89 | -0.05% | 55,760 |
| Feb 24, 2026 | 20.98 | 21.00 | 20.95 | 20.98 | 20.90 | -0.05% | 53,072 |
| Feb 23, 2026 | 20.98 | 21.02 | 20.97 | 20.99 | 20.91 | -0.21% | 51,301 |
| Feb 20, 2026 | 21.03 | 21.05 | 21.01 | 21.04 | 20.89 | - | 83,199 |
| Feb 19, 2026 | 20.99 | 21.04 | 20.99 | 21.04 | 20.89 | 0.08% | 210,669 |
| Feb 18, 2026 | 21.01 | 21.03 | 21.00 | 21.02 | 20.87 | -0.05% | 103,752 |
| Feb 17, 2026 | 21.02 | 21.04 | 21.00 | 21.03 | 20.88 | 0.07% | 61,199 |
| Feb 13, 2026 | 21.01 | 21.03 | 20.99 | 21.02 | 20.87 | 0.26% | 67,392 |
| Feb 12, 2026 | 20.91 | 20.99 | 20.90 | 20.96 | 20.81 | 0.48% | 139,229 |
| Feb 11, 2026 | 20.84 | 20.92 | 20.84 | 20.86 | 20.72 | -0.12% | 125,855 |
| Feb 10, 2026 | 20.89 | 20.91 | 20.88 | 20.89 | 20.74 | 0.22% | 84,260 |
| Feb 9, 2026 | 20.81 | 20.85 | 20.80 | 20.84 | 20.70 | - | 56,924 |
| Feb 6, 2026 | 20.81 | 20.85 | 20.80 | 20.84 | 20.70 | 0.05% | 60,827 |
| Feb 5, 2026 | 20.76 | 20.84 | 20.76 | 20.83 | 20.69 | 0.53% | 109,513 |
| Feb 4, 2026 | 20.72 | 20.73 | 20.70 | 20.72 | 20.58 | -0.10% | 78,564 |
| Feb 3, 2026 | 20.73 | 20.76 | 20.72 | 20.74 | 20.60 | - | 128,382 |
| Feb 2, 2026 | 20.77 | 20.78 | 20.72 | 20.74 | 20.60 | -0.05% | 70,092 |
| Jan 30, 2026 | 20.77 | 20.78 | 20.75 | 20.75 | 20.61 | -0.10% | 257,157 |
| Jan 29, 2026 | 20.73 | 20.78 | 20.71 | 20.77 | 20.63 | 0.05% | 126,134 |
| Jan 28, 2026 | 20.76 | 20.77 | 20.74 | 20.76 | 20.62 | -0.05% | 275,834 |
| Jan 27, 2026 | 20.77 | 20.80 | 20.77 | 20.77 | 20.63 | -0.10% | 43,664 |
| Jan 26, 2026 | 20.81 | 20.81 | 20.79 | 20.79 | 20.65 | 0.10% | 67,752 |
| Jan 23, 2026 | 20.76 | 20.78 | 20.72 | 20.77 | 20.63 | 0.02% | 61,278 |
| Jan 22, 2026 | 20.74 | 20.79 | 20.73 | 20.77 | 20.62 | 0.10% | 1,755,388 |
| Jan 21, 2026 | 20.67 | 20.76 | 20.65 | 20.75 | 20.60 | 0.56% | 111,707 |
| Jan 20, 2026 | 20.65 | 20.68 | 20.62 | 20.63 | 20.49 | -0.86% | 120,747 |
| Jan 16, 2026 | 20.86 | 20.87 | 20.81 | 20.81 | 20.60 | -0.29% | 40,070 |
| Jan 15, 2026 | 20.91 | 20.92 | 20.87 | 20.87 | 20.66 | -0.14% | 41,913 |