Invesco BulletShares 2035 Corporate Bond ETF (BSCZ)
NASDAQ: BSCZ · Real-Time Price · USD
20.83
+0.11 (0.56%)
Sep 5, 2025, 4:00 PM - Market closed
BSCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.86 | 20.86 | 20.83 | 20.83 | 20.83 | 0.58% | 12,869 |
| Sep 4, 2025 | 20.64 | 20.71 | 20.64 | 20.71 | 20.71 | 0.61% | 5,943 |
| Sep 3, 2025 | 20.50 | 20.61 | 20.50 | 20.58 | 20.58 | 0.59% | 14,436 |
| Sep 2, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.46 | -0.37% | 4,214 |
| Aug 29, 2025 | 20.55 | 20.55 | 20.54 | 20.54 | 20.54 | -0.24% | 19,882 |
| Aug 28, 2025 | 20.59 | 20.60 | 20.57 | 20.59 | 20.59 | 0.12% | 15,070 |
| Aug 27, 2025 | 20.51 | 20.57 | 20.50 | 20.56 | 20.56 | 0.10% | 19,442 |
| Aug 26, 2025 | 20.52 | 20.56 | 20.51 | 20.54 | 20.54 | 0.07% | 6,876 |
| Aug 25, 2025 | 20.53 | 20.60 | 20.52 | 20.53 | 20.53 | -0.17% | 15,381 |
| Aug 22, 2025 | 20.46 | 20.58 | 20.46 | 20.56 | 20.56 | 0.76% | 6,404 |
| Aug 21, 2025 | 20.41 | 20.41 | 20.38 | 20.41 | 20.41 | -0.37% | 11,755 |
| Aug 20, 2025 | 20.47 | 20.49 | 20.46 | 20.48 | 20.48 | 0.05% | 8,550 |
| Aug 19, 2025 | 20.46 | 20.48 | 20.45 | 20.47 | 20.47 | 0.15% | 9,087 |
| Aug 18, 2025 | 20.48 | 20.49 | 20.43 | 20.44 | 20.44 | -0.56% | 25,169 |
| Aug 15, 2025 | 20.59 | 20.59 | 20.55 | 20.56 | 20.47 | -0.10% | 13,085 |
| Aug 14, 2025 | 20.60 | 20.61 | 20.57 | 20.58 | 20.49 | -0.31% | 19,470 |
| Aug 13, 2025 | 20.63 | 20.65 | 20.63 | 20.64 | 20.55 | 0.44% | 20,728 |
| Aug 12, 2025 | 20.50 | 20.56 | 20.50 | 20.55 | 20.46 | 0.01% | 15,224 |
| Aug 11, 2025 | 20.53 | 20.57 | 20.53 | 20.55 | 20.46 | 0.13% | 38,272 |
| Aug 8, 2025 | 20.56 | 20.56 | 20.51 | 20.52 | 20.43 | -0.32% | 9,632 |
| Aug 7, 2025 | 20.62 | 20.63 | 20.58 | 20.59 | 20.50 | -0.07% | 15,464 |
| Aug 6, 2025 | 20.56 | 20.62 | 20.50 | 20.60 | 20.51 | -0.02% | 15,371 |
| Aug 5, 2025 | 20.58 | 20.61 | 20.58 | 20.61 | 20.52 | - | 6,054 |
| Aug 4, 2025 | 20.58 | 20.61 | 20.57 | 20.61 | 20.52 | 0.12% | 4,468 |
| Aug 1, 2025 | 20.51 | 20.59 | 20.51 | 20.58 | 20.49 | 0.94% | 7,317 |
| Jul 31, 2025 | 20.42 | 20.45 | 20.39 | 20.39 | 20.30 | 0.07% | 13,189 |
| Jul 30, 2025 | 20.39 | 20.43 | 20.38 | 20.38 | 20.29 | -0.22% | 2,920 |
| Jul 29, 2025 | 20.35 | 20.43 | 20.35 | 20.42 | 20.33 | 0.52% | 8,092 |
| Jul 28, 2025 | 20.34 | 20.35 | 20.32 | 20.32 | 20.23 | -0.29% | 8,188 |
| Jul 25, 2025 | 20.32 | 20.39 | 20.32 | 20.38 | 20.29 | 0.39% | 24,346 |
| Jul 24, 2025 | 20.26 | 20.32 | 20.25 | 20.30 | 20.21 | -0.15% | 25,014 |
| Jul 23, 2025 | 20.35 | 20.35 | 20.26 | 20.33 | 20.24 | -0.17% | 12,161 |
| Jul 22, 2025 | 20.33 | 20.37 | 20.33 | 20.36 | 20.27 | 0.15% | 4,469 |
| Jul 21, 2025 | 20.36 | 20.39 | 20.33 | 20.33 | 20.24 | -0.04% | 35,551 |
| Jul 18, 2025 | 20.34 | 20.35 | 20.32 | 20.34 | 20.17 | 0.24% | 26,244 |
| Jul 17, 2025 | 20.30 | 20.30 | 20.27 | 20.29 | 20.12 | 0.13% | 33,283 |
| Jul 16, 2025 | 20.26 | 20.28 | 20.21 | 20.26 | 20.09 | 0.24% | 31,662 |
| Jul 15, 2025 | 20.24 | 20.24 | 20.21 | 20.22 | 20.04 | -0.35% | 8,969 |
| Jul 14, 2025 | 20.30 | 20.30 | 20.26 | 20.29 | 20.11 | - | 12,044 |
| Jul 11, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | 20.11 | -0.51% | 3,608 |
| Jul 10, 2025 | 20.39 | 20.41 | 20.36 | 20.39 | 20.22 | 0.02% | 11,601 |
| Jul 9, 2025 | 20.34 | 20.39 | 20.33 | 20.39 | 20.21 | 0.42% | 4,096 |
| Jul 8, 2025 | 20.30 | 20.33 | 20.28 | 20.30 | 20.13 | -0.27% | 29,615 |
| Jul 7, 2025 | 20.38 | 20.38 | 20.32 | 20.36 | 20.18 | -0.59% | 106,138 |
| Jul 3, 2025 | 20.45 | 20.49 | 20.42 | 20.48 | 20.30 | - | 187,682 |
| Jul 2, 2025 | 20.43 | 20.48 | 20.43 | 20.48 | 20.30 | -0.10% | 24,156 |
| Jul 1, 2025 | 20.49 | 20.50 | 20.44 | 20.50 | 20.32 | - | 18,805 |
| Jun 30, 2025 | 20.42 | 20.50 | 20.42 | 20.50 | 20.32 | 0.63% | 19,739 |
| Jun 27, 2025 | 20.35 | 20.42 | 20.35 | 20.37 | 20.20 | -0.11% | 1,940 |
| Jun 26, 2025 | 20.34 | 20.39 | 20.34 | 20.39 | 20.22 | 0.27% | 1,612 |